{"symbol":"BBD","url":"https://intraalpha.com/companies/BBD","capturedAt":"2026-10-22T23:01:04.820Z","state":"ready","quote":{"symbol":"BBD","last_price":3.95,"prev_close":4.05,"regular_close":3.95,"change":-0.1,"change_pct":-2.4691,"regular_change":-0.1,"regular_change_pct":-2.4691,"extended_change":0,"extended_change_pct":0,"bid":3.86,"ask":3.95,"bid_size":1700,"ask_size":200,"volume":58451166,"vwap":3.988874,"open":4.03,"high":4.06,"low":3.95,"close":3.95,"trade_count":42244,"last_trade_at":"2026-10-22T23:00:00.003938541Z","last_quote_at":"2026-10-22T21:59:17.904671117Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:02.571212498-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BBD","fetched_at":"2026-10-22T23:01:04.140689+00:00","name":"Banco Bradesco SA ADR","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Banco Bradesco SA, offers various banking products and services to individuals, corporations and companies in Brazil and internationally. The company is headquartered in Osasco, Brazil.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":45261038000,"ebitda":null,"pe_ratio":13.06,"peg_ratio":1.714,"book_value":3.412,"dividend_per_share":1.32,"dividend_yield":0.324,"eps":0.31,"revenue_ttm":93278077000,"gross_profit_ttm":92180161000,"profit_margin":0.261,"operating_margin_ttm":0.345,"return_on_assets_ttm":0.0107,"return_on_equity_ttm":0.138,"quarterly_earnings_growth":0.178,"quarterly_revenue_growth":0.072,"analyst_target_price":4.378,"analyst_number":1,"beta":0.188,"fifty_two_week_high":4.499,"fifty_two_week_low":2.921,"fifty_day_ma":3.572,"two_hundred_day_ma":3.663,"shares_outstanding":5579468000,"forward_pe":8.05,"price_to_sales":0.485,"price_to_book":1.073,"ev_to_revenue":3.659,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:01:04.140689+00:00"},"optionObservedAt":"2026-10-22T19:59:35.248Z","bars":[{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-10-15T10:15:00Z","v":200,"vw":4.07},{"c":4.035,"h":4.035,"l":4.035,"n":3,"o":4.035,"t":"2026-10-15T11:00:00Z","v":402,"vw":4.035},{"c":4.04,"h":4.04,"l":4.02,"n":10,"o":4.02,"t":"2026-10-15T11:15:00Z","v":25000,"vw":4.03496},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-15T11:30:00Z","v":100,"vw":4.04},{"c":4.05,"h":4.05,"l":4.04,"n":7,"o":4.04,"t":"2026-10-15T11:45:00Z","v":15000,"vw":4.0414},{"c":4.04,"h":4.0423,"l":4.04,"n":13,"o":4.04,"t":"2026-10-15T11:50:00Z","v":140000,"vw":4.040082},{"c":4.04,"h":4.04,"l":4.04,"n":3,"o":4.04,"t":"2026-10-15T12:00:00Z","v":2500,"vw":4.04},{"c":4.04,"h":4.04,"l":4.03,"n":8,"o":4.03,"t":"2026-10-15T12:05:00Z","v":5000,"vw":4.037322},{"c":4.06,"h":4.06,"l":4.03,"n":27,"o":4.04,"t":"2026-10-15T12:25:00Z","v":27519,"vw":4.051099},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-15T12:35:00Z","v":5140,"vw":4.06},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-15T12:45:00Z","v":239,"vw":4.04},{"c":4.0368,"h":4.0368,"l":4.0368,"n":1,"o":4.0368,"t":"2026-10-15T12:50:00Z","v":100,"vw":4.0368},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-10-15T13:05:00Z","v":399,"vw":4},{"c":4.0178,"h":4.0178,"l":4.0178,"n":1,"o":4.0178,"t":"2026-10-15T13:10:00Z","v":100,"vw":4.0178},{"c":4,"h":4.01,"l":4,"n":2,"o":4.01,"t":"2026-10-15T13:20:00Z","v":3100,"vw":4.001613},{"c":3.99,"h":4.025,"l":3.99,"n":782,"o":4.02,"t":"2026-10-15T13:30:00Z","v":550382,"vw":4.009662},{"c":4,"h":4,"l":3.9801,"n":360,"o":3.99,"t":"2026-10-15T13:35:00Z","v":298712,"vw":3.991919},{"c":4.01,"h":4.01,"l":4,"n":316,"o":4.005,"t":"2026-10-15T13:40:00Z","v":146364,"vw":4.00633},{"c":4.025,"h":4.03,"l":4,"n":517,"o":4.005,"t":"2026-10-15T13:45:00Z","v":502939,"vw":4.012628},{"c":4.035,"h":4.05,"l":4.02,"n":542,"o":4.025,"t":"2026-10-15T13:50:00Z","v":287128,"vw":4.039725},{"c":4.05,"h":4.0599,"l":4.03,"n":673,"o":4.035,"t":"2026-10-15T13:55:00Z","v":449864,"vw":4.046881},{"c":4.0528,"h":4.06,"l":4.03,"n":1114,"o":4.05,"t":"2026-10-15T14:00:00Z","v":573326,"vw":4.045136},{"c":4.06,"h":4.07,"l":4.05,"n":625,"o":4.06,"t":"2026-10-15T14:05:00Z","v":350030,"vw":4.058621},{"c":4.065,"h":4.076,"l":4.055,"n":1431,"o":4.06,"t":"2026-10-15T14:10:00Z","v":819871,"vw":4.064188},{"c":4.075,"h":4.08,"l":4.065,"n":647,"o":4.07,"t":"2026-10-15T14:15:00Z","v":292747,"vw":4.070237},{"c":4.08,"h":4.085,"l":4.07,"n":411,"o":4.07,"t":"2026-10-15T14:20:00Z","v":159986,"vw":4.077862},{"c":4.0705,"h":4.085,"l":4.06,"n":1077,"o":4.085,"t":"2026-10-15T14:25:00Z","v":954878,"vw":4.073707},{"c":4.09,"h":4.096,"l":4.075,"n":910,"o":4.075,"t":"2026-10-15T14:30:00Z","v":607629,"vw":4.085228},{"c":4.11,"h":4.11,"l":4.09,"n":731,"o":4.091,"t":"2026-10-15T14:35:00Z","v":427446,"vw":4.101845},{"c":4.115,"h":4.125,"l":4.1,"n":883,"o":4.11,"t":"2026-10-15T14:40:00Z","v":779999,"vw":4.11386},{"c":4.115,"h":4.1277,"l":4.11,"n":489,"o":4.12,"t":"2026-10-15T14:45:00Z","v":345044,"vw":4.120093},{"c":4.1203,"h":4.13,"l":4.11,"n":380,"o":4.115,"t":"2026-10-15T14:50:00Z","v":263386,"vw":4.120129},{"c":4.1212,"h":4.13,"l":4.11,"n":924,"o":4.12,"t":"2026-10-15T14:55:00Z","v":873590,"vw":4.120201},{"c":4.12,"h":4.13,"l":4.11,"n":552,"o":4.12,"t":"2026-10-15T15:00:00Z","v":378352,"vw":4.119835},{"c":4.135,"h":4.1379,"l":4.12,"n":470,"o":4.1215,"t":"2026-10-15T15:05:00Z","v":508503,"vw":4.13018},{"c":4.13,"h":4.136,"l":4.12,"n":427,"o":4.13,"t":"2026-10-15T15:10:00Z","v":390170,"vw":4.128563},{"c":4.125,"h":4.135,"l":4.12,"n":366,"o":4.1221,"t":"2026-10-15T15:15:00Z","v":377050,"vw":4.129623},{"c":4.125,"h":4.13,"l":4.12,"n":242,"o":4.1298,"t":"2026-10-15T15:20:00Z","v":97334,"vw":4.127445},{"c":4.125,"h":4.13,"l":4.12,"n":191,"o":4.125,"t":"2026-10-15T15:25:00Z","v":86503,"vw":4.125977},{"c":4.1193,"h":4.125,"l":4.11,"n":296,"o":4.125,"t":"2026-10-15T15:30:00Z","v":388421,"vw":4.119312},{"c":4.12,"h":4.12,"l":4.11,"n":267,"o":4.1199,"t":"2026-10-15T15:35:00Z","v":194204,"vw":4.117297},{"c":4.115,"h":4.12,"l":4.11,"n":137,"o":4.115,"t":"2026-10-15T15:40:00Z","v":144137,"vw":4.115171},{"c":4.1,"h":4.12,"l":4.1,"n":404,"o":4.115,"t":"2026-10-15T15:45:00Z","v":575116,"vw":4.109398},{"c":4.095,"h":4.105,"l":4.09,"n":282,"o":4.1,"t":"2026-10-15T15:50:00Z","v":201361,"vw":4.099084},{"c":4.095,"h":4.1,"l":4.09,"n":247,"o":4.095,"t":"2026-10-15T15:55:00Z","v":101881,"vw":4.094303},{"c":4.08,"h":4.095,"l":4.075,"n":441,"o":4.095,"t":"2026-10-15T16:00:00Z","v":687899,"vw":4.087759},{"c":4.08,"h":4.08,"l":4.07,"n":206,"o":4.075,"t":"2026-10-15T16:05:00Z","v":245517,"vw":4.07937},{"c":4.08,"h":4.09,"l":4.07,"n":543,"o":4.075,"t":"2026-10-15T16:10:00Z","v":560373,"vw":4.079737},{"c":4.095,"h":4.095,"l":4.075,"n":564,"o":4.08,"t":"2026-10-15T16:15:00Z","v":434806,"vw":4.083575},{"c":4.1,"h":4.1,"l":4.09,"n":151,"o":4.095,"t":"2026-10-15T16:20:00Z","v":127274,"vw":4.091163},{"c":4.095,"h":4.1,"l":4.09,"n":289,"o":4.095,"t":"2026-10-15T16:25:00Z","v":307369,"vw":4.09229},{"c":4.08,"h":4.095,"l":4.08,"n":296,"o":4.095,"t":"2026-10-15T16:30:00Z","v":239594,"vw":4.08727},{"c":4.0807,"h":4.089,"l":4.08,"n":184,"o":4.08,"t":"2026-10-15T16:35:00Z","v":154766,"vw":4.082595},{"c":4.0794,"h":4.085,"l":4.07,"n":376,"o":4.0801,"t":"2026-10-15T16:40:00Z","v":217792,"vw":4.078511},{"c":4.08,"h":4.086,"l":4.07,"n":456,"o":4.0794,"t":"2026-10-15T16:45:00Z","v":642241,"vw":4.079839},{"c":4.08,"h":4.09,"l":4.07,"n":479,"o":4.075,"t":"2026-10-15T16:50:00Z","v":819674,"vw":4.079313},{"c":4.0601,"h":4.08,"l":4.0601,"n":361,"o":4.0701,"t":"2026-10-15T16:55:00Z","v":334244,"vw":4.070194},{"c":4.0599,"h":4.07,"l":4.05,"n":311,"o":4.065,"t":"2026-10-15T17:00:00Z","v":216345,"vw":4.059852},{"c":4.0615,"h":4.07,"l":4.05,"n":609,"o":4.0599,"t":"2026-10-15T17:05:00Z","v":617385,"vw":4.05969},{"c":4.045,"h":4.065,"l":4.0421,"n":565,"o":4.065,"t":"2026-10-15T17:10:00Z","v":909377,"vw":4.058273},{"c":4.06,"h":4.06,"l":4.04,"n":273,"o":4.05,"t":"2026-10-15T17:15:00Z","v":533890,"vw":4.050347},{"c":4.06,"h":4.06,"l":4.05,"n":216,"o":4.055,"t":"2026-10-15T17:20:00Z","v":101559,"vw":4.05393},{"c":4.045,"h":4.06,"l":4.04,"n":311,"o":4.06,"t":"2026-10-15T17:25:00Z","v":209785,"vw":4.04984},{"c":4.055,"h":4.06,"l":4.045,"n":230,"o":4.05,"t":"2026-10-15T17:30:00Z","v":218124,"vw":4.052391},{"c":4.0579,"h":4.07,"l":4.055,"n":388,"o":4.055,"t":"2026-10-15T17:35:00Z","v":632854,"vw":4.059989},{"c":4.055,"h":4.0682,"l":4.05,"n":500,"o":4.055,"t":"2026-10-15T17:40:00Z","v":677936,"vw":4.060099},{"c":4.0501,"h":4.06,"l":4.05,"n":318,"o":4.06,"t":"2026-10-15T17:45:00Z","v":267425,"vw":4.055179},{"c":4.05,"h":4.06,"l":4.04,"n":347,"o":4.0507,"t":"2026-10-15T17:50:00Z","v":374735,"vw":4.049824},{"c":4.045,"h":4.06,"l":4.04,"n":238,"o":4.055,"t":"2026-10-15T17:55:00Z","v":486683,"vw":4.051132},{"c":4.055,"h":4.06,"l":4.045,"n":207,"o":4.045,"t":"2026-10-15T18:00:00Z","v":338453,"vw":4.055464},{"c":4.055,"h":4.06,"l":4.05,"n":389,"o":4.055,"t":"2026-10-15T18:05:00Z","v":753056,"vw":4.05167},{"c":4.055,"h":4.06,"l":4.05,"n":274,"o":4.055,"t":"2026-10-15T18:10:00Z","v":136554,"vw":4.051704},{"c":4.055,"h":4.06,"l":4.05,"n":160,"o":4.055,"t":"2026-10-15T18:15:00Z","v":72706,"vw":4.05641},{"c":4.06,"h":4.06,"l":4.05,"n":639,"o":4.055,"t":"2026-10-15T18:20:00Z","v":527704,"vw":4.057998},{"c":4.061,"h":4.0685,"l":4.055,"n":312,"o":4.06,"t":"2026-10-15T18:25:00Z","v":428671,"vw":4.060804},{"c":4.065,"h":4.07,"l":4.06,"n":156,"o":4.065,"t":"2026-10-15T18:30:00Z","v":82187,"vw":4.064239},{"c":4.06,"h":4.068,"l":4.06,"n":269,"o":4.06,"t":"2026-10-15T18:35:00Z","v":227604,"vw":4.060835},{"c":4.055,"h":4.066,"l":4.05,"n":477,"o":4.06,"t":"2026-10-15T18:40:00Z","v":525694,"vw":4.059686},{"c":4.065,"h":4.07,"l":4.05,"n":256,"o":4.055,"t":"2026-10-15T18:45:00Z","v":424061,"vw":4.060042},{"c":4.0601,"h":4.07,"l":4.06,"n":167,"o":4.065,"t":"2026-10-15T18:50:00Z","v":83369,"vw":4.066495},{"c":4.065,"h":4.07,"l":4.06,"n":200,"o":4.065,"t":"2026-10-15T18:55:00Z","v":185706,"vw":4.064151},{"c":4.065,"h":4.07,"l":4.06,"n":214,"o":4.065,"t":"2026-10-15T19:00:00Z","v":101481,"vw":4.06404},{"c":4.065,"h":4.07,"l":4.06,"n":193,"o":4.07,"t":"2026-10-15T19:05:00Z","v":56403,"vw":4.064724},{"c":4.03,"h":4.065,"l":4.03,"n":901,"o":4.06,"t":"2026-10-15T19:10:00Z","v":1819262,"vw":4.044103},{"c":4.045,"h":4.05,"l":4.035,"n":356,"o":4.04,"t":"2026-10-15T19:15:00Z","v":526909,"vw":4.041636},{"c":4.0201,"h":4.045,"l":4.02,"n":887,"o":4.045,"t":"2026-10-15T19:20:00Z","v":1206841,"vw":4.037055},{"c":4,"h":4.03,"l":4,"n":620,"o":4.0215,"t":"2026-10-15T19:25:00Z","v":742832,"vw":4.012107},{"c":4.015,"h":4.02,"l":3.99,"n":803,"o":4,"t":"2026-10-15T19:30:00Z","v":1196979,"vw":4.00543},{"c":4.025,"h":4.03,"l":4.01,"n":838,"o":4.015,"t":"2026-10-15T19:35:00Z","v":658877,"vw":4.019654},{"c":4.03,"h":4.03,"l":4.01,"n":701,"o":4.03,"t":"2026-10-15T19:40:00Z","v":1917432,"vw":4.017853},{"c":4.03,"h":4.03,"l":4.02,"n":449,"o":4.03,"t":"2026-10-15T19:45:00Z","v":224453,"vw":4.024827},{"c":4.025,"h":4.03,"l":4.02,"n":729,"o":4.025,"t":"2026-10-15T19:50:00Z","v":340073,"vw":4.024549},{"c":4.03,"h":4.04,"l":4,"n":2746,"o":4.025,"t":"2026-10-15T19:55:00Z","v":5389740,"vw":4.014458},{"c":4.03,"h":4.03,"l":4.03,"n":13,"o":4.03,"t":"2026-10-15T20:00:00Z","v":922851,"vw":4.03},{"c":4.04,"h":4.04,"l":4.04,"n":3,"o":4.04,"t":"2026-10-15T20:05:00Z","v":25000,"vw":4.04},{"c":4.0265,"h":4.0265,"l":4.0265,"n":6,"o":4.0265,"t":"2026-10-16T08:00:00Z","v":476,"vw":4.0265},{"c":4.04,"h":4.04,"l":4.04,"n":27,"o":4.04,"t":"2026-10-16T09:20:00Z","v":482,"vw":4.04},{"c":4.06,"h":4.06,"l":4.06,"n":4,"o":4.06,"t":"2026-10-16T11:55:00Z","v":4000,"vw":4.06},{"c":4.08,"h":4.08,"l":4.08,"n":10,"o":4.08,"t":"2026-10-16T12:25:00Z","v":2067,"vw":4.08},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-16T12:55:00Z","v":300,"vw":4.07},{"c":4.04,"h":4.04,"l":4.04,"n":5,"o":4.04,"t":"2026-10-16T13:10:00Z","v":7030,"vw":4.04},{"c":4.06,"h":4.06,"l":4.06,"n":4,"o":4.06,"t":"2026-10-16T13:20:00Z","v":7200,"vw":4.06},{"c":4.07,"h":4.07,"l":4.07,"n":4,"o":4.07,"t":"2026-10-16T13:25:00Z","v":2600,"vw":4.07},{"c":4.03,"h":4.07,"l":4.02,"n":327,"o":4.06,"t":"2026-10-16T13:30:00Z","v":691598,"vw":4.034039},{"c":4.0498,"h":4.05,"l":4.03,"n":312,"o":4.03,"t":"2026-10-16T13:35:00Z","v":419066,"vw":4.040957},{"c":4.035,"h":4.06,"l":4.0316,"n":430,"o":4.05,"t":"2026-10-16T13:40:00Z","v":397400,"vw":4.046306},{"c":4.03,"h":4.035,"l":4.02,"n":504,"o":4.035,"t":"2026-10-16T13:45:00Z","v":791225,"vw":4.029147},{"c":4.041,"h":4.055,"l":4.025,"n":756,"o":4.03,"t":"2026-10-16T13:50:00Z","v":827205,"vw":4.03869},{"c":4.035,"h":4.045,"l":4.03,"n":671,"o":4.04,"t":"2026-10-16T13:55:00Z","v":531264,"vw":4.039791},{"c":4.05,"h":4.05,"l":4.035,"n":251,"o":4.04,"t":"2026-10-16T14:00:00Z","v":296201,"vw":4.045251},{"c":4.04,"h":4.05,"l":4.03,"n":369,"o":4.045,"t":"2026-10-16T14:05:00Z","v":503118,"vw":4.040084},{"c":4.045,"h":4.05,"l":4.04,"n":639,"o":4.04,"t":"2026-10-16T14:10:00Z","v":697009,"vw":4.048658},{"c":4.045,"h":4.055,"l":4.04,"n":1101,"o":4.05,"t":"2026-10-16T14:15:00Z","v":1721747,"vw":4.049173},{"c":4.055,"h":4.07,"l":4.045,"n":884,"o":4.045,"t":"2026-10-16T14:20:00Z","v":1913544,"vw":4.054801},{"c":4.045,"h":4.06,"l":4.04,"n":409,"o":4.06,"t":"2026-10-16T14:25:00Z","v":322680,"vw":4.048248},{"c":4.03,"h":4.05,"l":4.03,"n":400,"o":4.04,"t":"2026-10-16T14:30:00Z","v":252406,"vw":4.039166},{"c":4.035,"h":4.04,"l":4.02,"n":533,"o":4.031,"t":"2026-10-16T14:35:00Z","v":411838,"vw":4.028864},{"c":4.005,"h":4.04,"l":4,"n":858,"o":4.035,"t":"2026-10-16T14:40:00Z","v":625841,"vw":4.015282},{"c":4,"h":4.0179,"l":3.99,"n":830,"o":4.005,"t":"2026-10-16T14:45:00Z","v":1357480,"vw":4.003824},{"c":4.0001,"h":4.01,"l":3.995,"n":897,"o":4,"t":"2026-10-16T14:50:00Z","v":941838,"vw":3.999741},{"c":4.0201,"h":4.0276,"l":4,"n":1135,"o":4,"t":"2026-10-16T14:55:00Z","v":1556994,"vw":4.012614},{"c":4.015,"h":4.025,"l":4.01,"n":479,"o":4.02,"t":"2026-10-16T15:00:00Z","v":451009,"vw":4.018853},{"c":4.005,"h":4.015,"l":4.0021,"n":352,"o":4.015,"t":"2026-10-16T15:05:00Z","v":221643,"vw":4.008772},{"c":4,"h":4.01,"l":4,"n":410,"o":4,"t":"2026-10-16T15:10:00Z","v":193189,"vw":4.001404},{"c":4.005,"h":4.0099,"l":3.99,"n":496,"o":4.0001,"t":"2026-10-16T15:15:00Z","v":530873,"vw":4.000027},{"c":4,"h":4.01,"l":3.99,"n":753,"o":4.005,"t":"2026-10-16T15:20:00Z","v":658668,"vw":4.000174},{"c":4.0018,"h":4.01,"l":3.995,"n":289,"o":4,"t":"2026-10-16T15:25:00Z","v":304977,"vw":4.001065},{"c":4.005,"h":4.006,"l":4,"n":329,"o":4.005,"t":"2026-10-16T15:30:00Z","v":103137,"vw":4.001065},{"c":4.005,"h":4.01,"l":4,"n":176,"o":4.005,"t":"2026-10-16T15:35:00Z","v":45067,"vw":4.005128},{"c":4,"h":4.01,"l":4,"n":206,"o":4.005,"t":"2026-10-16T15:40:00Z","v":40774,"vw":4.001301},{"c":3.992,"h":4.006,"l":3.99,"n":1046,"o":4,"t":"2026-10-16T15:45:00Z","v":1476248,"vw":3.999935},{"c":3.99,"h":4,"l":3.99,"n":193,"o":3.995,"t":"2026-10-16T15:50:00Z","v":48013,"vw":3.991965},{"c":3.9799,"h":4,"l":3.97,"n":732,"o":3.99,"t":"2026-10-16T15:55:00Z","v":660795,"vw":3.988932},{"c":3.965,"h":3.9799,"l":3.965,"n":190,"o":3.9799,"t":"2026-10-16T16:00:00Z","v":74287,"vw":3.970652},{"c":3.965,"h":3.98,"l":3.96,"n":526,"o":3.965,"t":"2026-10-16T16:05:00Z","v":414429,"vw":3.969938},{"c":3.975,"h":3.98,"l":3.9629,"n":486,"o":3.965,"t":"2026-10-16T16:10:00Z","v":339207,"vw":3.970049},{"c":3.975,"h":3.98,"l":3.97,"n":288,"o":3.97,"t":"2026-10-16T16:15:00Z","v":158775,"vw":3.976821},{"c":3.97,"h":3.98,"l":3.97,"n":201,"o":3.975,"t":"2026-10-16T16:20:00Z","v":27357,"vw":3.973683},{"c":3.97,"h":3.98,"l":3.97,"n":341,"o":3.97,"t":"2026-10-16T16:25:00Z","v":107933,"vw":3.971923},{"c":3.9701,"h":3.98,"l":3.97,"n":744,"o":3.97,"t":"2026-10-16T16:30:00Z","v":939217,"vw":3.970641},{"c":3.97,"h":3.9799,"l":3.96,"n":616,"o":3.97,"t":"2026-10-16T16:35:00Z","v":498800,"vw":3.969489},{"c":3.97,"h":3.98,"l":3.97,"n":229,"o":3.975,"t":"2026-10-16T16:40:00Z","v":43139,"vw":3.975867},{"c":3.9799,"h":3.98,"l":3.97,"n":320,"o":3.97,"t":"2026-10-16T16:45:00Z","v":57037,"vw":3.974842},{"c":3.98,"h":3.98,"l":3.97,"n":311,"o":3.975,"t":"2026-10-16T16:50:00Z","v":52051,"vw":3.97577},{"c":3.97,"h":3.98,"l":3.97,"n":232,"o":3.975,"t":"2026-10-16T16:55:00Z","v":270469,"vw":3.973344},{"c":3.9477,"h":3.9701,"l":3.94,"n":915,"o":3.97,"t":"2026-10-16T17:00:00Z","v":1413359,"vw":3.961654},{"c":3.9501,"h":3.96,"l":3.94,"n":562,"o":3.945,"t":"2026-10-16T17:05:00Z","v":1342498,"vw":3.949434},{"c":3.965,"h":3.965,"l":3.95,"n":1610,"o":3.96,"t":"2026-10-16T17:10:00Z","v":1941234,"vw":3.95995},{"c":3.96,"h":3.97,"l":3.96,"n":248,"o":3.965,"t":"2026-10-16T17:15:00Z","v":65624,"vw":3.963914},{"c":3.96,"h":3.97,"l":3.96,"n":282,"o":3.965,"t":"2026-10-16T17:20:00Z","v":153484,"vw":3.966379},{"c":3.96,"h":3.97,"l":3.96,"n":255,"o":3.965,"t":"2026-10-16T17:25:00Z","v":292882,"vw":3.963439},{"c":3.955,"h":3.97,"l":3.95,"n":737,"o":3.96,"t":"2026-10-16T17:30:00Z","v":1610932,"vw":3.960046},{"c":3.955,"h":3.96,"l":3.95,"n":295,"o":3.95,"t":"2026-10-16T17:35:00Z","v":134489,"vw":3.95685},{"c":3.965,"h":3.98,"l":3.95,"n":812,"o":3.955,"t":"2026-10-16T17:40:00Z","v":781435,"vw":3.965354},{"c":3.96,"h":3.965,"l":3.96,"n":315,"o":3.96,"t":"2026-10-16T17:45:00Z","v":140917,"vw":3.960423},{"c":3.9601,"h":3.97,"l":3.96,"n":474,"o":3.96,"t":"2026-10-16T17:50:00Z","v":502650,"vw":3.960354},{"c":3.955,"h":3.965,"l":3.95,"n":601,"o":3.96,"t":"2026-10-16T17:55:00Z","v":1037592,"vw":3.959203},{"c":3.955,"h":3.96,"l":3.95,"n":276,"o":3.96,"t":"2026-10-16T18:00:00Z","v":214049,"vw":3.9542},{"c":3.96,"h":3.97,"l":3.955,"n":724,"o":3.955,"t":"2026-10-16T18:05:00Z","v":1273990,"vw":3.960412},{"c":3.965,"h":3.97,"l":3.96,"n":488,"o":3.96,"t":"2026-10-16T18:10:00Z","v":306805,"vw":3.961981},{"c":3.965,"h":3.97,"l":3.96,"n":218,"o":3.965,"t":"2026-10-16T18:15:00Z","v":95122,"vw":3.965932},{"c":3.97,"h":3.97,"l":3.965,"n":176,"o":3.97,"t":"2026-10-16T18:20:00Z","v":77801,"vw":3.965795},{"c":3.975,"h":3.98,"l":3.965,"n":567,"o":3.97,"t":"2026-10-16T18:25:00Z","v":1450274,"vw":3.976137},{"c":3.975,"h":3.98,"l":3.97,"n":370,"o":3.98,"t":"2026-10-16T18:30:00Z","v":414002,"vw":3.972694},{"c":3.97,"h":3.98,"l":3.97,"n":172,"o":3.975,"t":"2026-10-16T18:35:00Z","v":81825,"vw":3.974237},{"c":3.98,"h":3.99,"l":3.97,"n":383,"o":3.975,"t":"2026-10-16T18:40:00Z","v":331565,"vw":3.981546},{"c":3.985,"h":3.99,"l":3.98,"n":209,"o":3.985,"t":"2026-10-16T18:45:00Z","v":31923,"vw":3.982878},{"c":3.97,"h":3.985,"l":3.97,"n":396,"o":3.985,"t":"2026-10-16T18:50:00Z","v":705730,"vw":3.97795},{"c":3.97,"h":3.98,"l":3.97,"n":481,"o":3.975,"t":"2026-10-16T18:55:00Z","v":361707,"vw":3.9704},{"c":3.9715,"h":3.98,"l":3.9601,"n":825,"o":3.98,"t":"2026-10-16T19:00:00Z","v":1658034,"vw":3.969951},{"c":3.975,"h":3.98,"l":3.96,"n":560,"o":3.975,"t":"2026-10-16T19:05:00Z","v":1055858,"vw":3.969966},{"c":3.985,"h":3.985,"l":3.97,"n":341,"o":3.9701,"t":"2026-10-16T19:10:00Z","v":547622,"vw":3.979336},{"c":3.98,"h":3.99,"l":3.98,"n":184,"o":3.985,"t":"2026-10-16T19:15:00Z","v":138644,"vw":3.984196},{"c":3.985,"h":3.99,"l":3.975,"n":618,"o":3.9812,"t":"2026-10-16T19:20:00Z","v":952167,"vw":3.980277},{"c":3.98,"h":3.99,"l":3.98,"n":217,"o":3.985,"t":"2026-10-16T19:25:00Z","v":85659,"vw":3.984713},{"c":3.975,"h":3.985,"l":3.97,"n":496,"o":3.98,"t":"2026-10-16T19:30:00Z","v":514006,"vw":3.978999},{"c":3.9801,"h":3.985,"l":3.97,"n":562,"o":3.975,"t":"2026-10-16T19:35:00Z","v":957277,"vw":3.978818},{"c":3.98,"h":3.99,"l":3.97,"n":548,"o":3.985,"t":"2026-10-16T19:40:00Z","v":1006850,"vw":3.979819},{"c":3.98,"h":3.985,"l":3.97,"n":348,"o":3.98,"t":"2026-10-16T19:45:00Z","v":984845,"vw":3.980753},{"c":3.975,"h":3.99,"l":3.97,"n":1154,"o":3.98,"t":"2026-10-16T19:50:00Z","v":1111169,"vw":3.979632},{"c":3.96,"h":3.98,"l":3.96,"n":2184,"o":3.975,"t":"2026-10-16T19:55:00Z","v":2442772,"vw":3.969121},{"c":3.96,"h":3.96,"l":3.96,"n":16,"o":3.96,"t":"2026-10-16T20:00:00Z","v":829753,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-16T20:35:00Z","v":300,"vw":3.96},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-10-16T23:55:00Z","v":500,"vw":3.98},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-19T08:10:00Z","v":700,"vw":3.96},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-19T09:55:00Z","v":2480,"vw":3.97},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-19T11:00:00Z","v":100,"vw":3.98},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-19T12:25:00Z","v":100,"vw":3.99},{"c":4,"h":4,"l":3.99,"n":5,"o":3.99,"t":"2026-10-19T12:30:00Z","v":412,"vw":3.993086},{"c":4.01,"h":4.01,"l":4.01,"n":7,"o":4.01,"t":"2026-10-19T12:35:00Z","v":3607,"vw":4.01},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-19T12:45:00Z","v":332,"vw":4},{"c":4.024,"h":4.024,"l":4.024,"n":1,"o":4.024,"t":"2026-10-19T12:55:00Z","v":250,"vw":4.024},{"c":4.02,"h":4.02,"l":4.01,"n":21,"o":4.02,"t":"2026-10-19T13:05:00Z","v":13287,"vw":4.019588},{"c":4.02,"h":4.03,"l":4.02,"n":5,"o":4.03,"t":"2026-10-19T13:10:00Z","v":2840,"vw":4.029559},{"c":4.01,"h":4.02,"l":4.01,"n":23,"o":4.02,"t":"2026-10-19T13:20:00Z","v":14862,"vw":4.01156},{"c":4.01,"h":4.03,"l":4.01,"n":13,"o":4.03,"t":"2026-10-19T13:25:00Z","v":1535,"vw":4.023846},{"c":3.99,"h":4.025,"l":3.99,"n":501,"o":4.01,"t":"2026-10-19T13:30:00Z","v":889067,"vw":4.012081},{"c":4.01,"h":4.03,"l":3.995,"n":794,"o":4,"t":"2026-10-19T13:35:00Z","v":644506,"vw":4.01725},{"c":4.02,"h":4.02,"l":3.99,"n":582,"o":4.01,"t":"2026-10-19T13:40:00Z","v":388982,"vw":4.003752},{"c":3.995,"h":4.0199,"l":3.99,"n":643,"o":4.013,"t":"2026-10-19T13:45:00Z","v":961469,"vw":4.001019},{"c":4.005,"h":4.01,"l":3.99,"n":369,"o":4,"t":"2026-10-19T13:50:00Z","v":594885,"vw":4.000419},{"c":3.985,"h":4.02,"l":3.98,"n":1143,"o":4.01,"t":"2026-10-19T13:55:00Z","v":1344773,"vw":4.000858},{"c":3.975,"h":3.99,"l":3.97,"n":1593,"o":3.985,"t":"2026-10-19T14:00:00Z","v":2464985,"vw":3.979355},{"c":3.975,"h":3.98,"l":3.96,"n":651,"o":3.975,"t":"2026-10-19T14:05:00Z","v":915762,"vw":3.972706},{"c":3.97,"h":3.975,"l":3.96,"n":346,"o":3.97,"t":"2026-10-19T14:10:00Z","v":218940,"vw":3.967354},{"c":3.975,"h":3.98,"l":3.96,"n":424,"o":3.9601,"t":"2026-10-19T14:15:00Z","v":290717,"vw":3.97186},{"c":3.965,"h":3.98,"l":3.95,"n":1433,"o":3.975,"t":"2026-10-19T14:20:00Z","v":1995243,"vw":3.964482},{"c":3.97,"h":3.97,"l":3.96,"n":252,"o":3.9632,"t":"2026-10-19T14:25:00Z","v":120813,"vw":3.96813},{"c":3.965,"h":3.97,"l":3.96,"n":238,"o":3.965,"t":"2026-10-19T14:30:00Z","v":171046,"vw":3.963788},{"c":3.965,"h":3.97,"l":3.96,"n":267,"o":3.97,"t":"2026-10-19T14:35:00Z","v":131886,"vw":3.964814},{"c":3.955,"h":3.965,"l":3.9526,"n":471,"o":3.96,"t":"2026-10-19T14:40:00Z","v":316390,"vw":3.959352},{"c":3.945,"h":3.9585,"l":3.9401,"n":907,"o":3.955,"t":"2026-10-19T14:45:00Z","v":1401805,"vw":3.950405},{"c":3.945,"h":3.95,"l":3.94,"n":263,"o":3.945,"t":"2026-10-19T14:50:00Z","v":48842,"vw":3.945108},{"c":3.945,"h":3.95,"l":3.945,"n":294,"o":3.945,"t":"2026-10-19T14:55:00Z","v":85009,"vw":3.947036},{"c":3.9394,"h":3.95,"l":3.9345,"n":398,"o":3.945,"t":"2026-10-19T15:00:00Z","v":202145,"vw":3.940828},{"c":3.935,"h":3.94,"l":3.93,"n":287,"o":3.94,"t":"2026-10-19T15:05:00Z","v":149513,"vw":3.936318},{"c":3.935,"h":3.94,"l":3.93,"n":218,"o":3.935,"t":"2026-10-19T15:10:00Z","v":149412,"vw":3.938375},{"c":3.945,"h":3.95,"l":3.93,"n":870,"o":3.938,"t":"2026-10-19T15:15:00Z","v":1611402,"vw":3.940379},{"c":3.9426,"h":3.95,"l":3.93,"n":1150,"o":3.945,"t":"2026-10-19T15:20:00Z","v":1441398,"vw":3.940024},{"c":3.945,"h":3.95,"l":3.94,"n":394,"o":3.945,"t":"2026-10-19T15:25:00Z","v":366644,"vw":3.941549},{"c":3.945,"h":3.95,"l":3.93,"n":829,"o":3.945,"t":"2026-10-19T15:30:00Z","v":838180,"vw":3.941225},{"c":3.945,"h":3.95,"l":3.94,"n":754,"o":3.945,"t":"2026-10-19T15:35:00Z","v":319960,"vw":3.942778},{"c":3.94,"h":3.95,"l":3.94,"n":222,"o":3.945,"t":"2026-10-19T15:40:00Z","v":158917,"vw":3.947776},{"c":3.94,"h":3.945,"l":3.9301,"n":592,"o":3.945,"t":"2026-10-19T15:45:00Z","v":367614,"vw":3.939811},{"c":3.945,"h":3.95,"l":3.935,"n":512,"o":3.94,"t":"2026-10-19T15:50:00Z","v":439222,"vw":3.941586},{"c":3.945,"h":3.95,"l":3.94,"n":360,"o":3.945,"t":"2026-10-19T15:55:00Z","v":264655,"vw":3.947806},{"c":3.925,"h":3.945,"l":3.92,"n":517,"o":3.945,"t":"2026-10-19T16:00:00Z","v":549678,"vw":3.935456},{"c":3.935,"h":3.94,"l":3.92,"n":525,"o":3.925,"t":"2026-10-19T16:05:00Z","v":296236,"vw":3.930298},{"c":3.935,"h":3.94,"l":3.93,"n":162,"o":3.935,"t":"2026-10-19T16:10:00Z","v":39920,"vw":3.933241},{"c":3.935,"h":3.94,"l":3.93,"n":232,"o":3.935,"t":"2026-10-19T16:15:00Z","v":55284,"vw":3.934211},{"c":3.935,"h":3.94,"l":3.93,"n":131,"o":3.93,"t":"2026-10-19T16:20:00Z","v":52467,"vw":3.938037},{"c":3.94,"h":3.94,"l":3.93,"n":262,"o":3.9399,"t":"2026-10-19T16:25:00Z","v":170308,"vw":3.938738},{"c":3.925,"h":3.94,"l":3.92,"n":561,"o":3.935,"t":"2026-10-19T16:30:00Z","v":673118,"vw":3.930434},{"c":3.925,"h":3.925,"l":3.92,"n":190,"o":3.925,"t":"2026-10-19T16:35:00Z","v":42401,"vw":3.924216},{"c":3.925,"h":3.93,"l":3.92,"n":159,"o":3.93,"t":"2026-10-19T16:40:00Z","v":148779,"vw":3.928564},{"c":3.92,"h":3.93,"l":3.9101,"n":415,"o":3.925,"t":"2026-10-19T16:45:00Z","v":858146,"vw":3.919919},{"c":3.9258,"h":3.93,"l":3.9101,"n":434,"o":3.915,"t":"2026-10-19T16:50:00Z","v":1026797,"vw":3.92027},{"c":3.925,"h":3.93,"l":3.9226,"n":128,"o":3.93,"t":"2026-10-19T16:55:00Z","v":22698,"vw":3.926582},{"c":3.925,"h":3.93,"l":3.9201,"n":152,"o":3.93,"t":"2026-10-19T17:00:00Z","v":58645,"vw":3.927117},{"c":3.925,"h":3.93,"l":3.92,"n":226,"o":3.925,"t":"2026-10-19T17:05:00Z","v":291628,"vw":3.924979},{"c":3.9315,"h":3.935,"l":3.925,"n":407,"o":3.93,"t":"2026-10-19T17:10:00Z","v":337250,"vw":3.929385},{"c":3.935,"h":3.94,"l":3.93,"n":478,"o":3.9307,"t":"2026-10-19T17:15:00Z","v":240975,"vw":3.932847},{"c":3.9376,"h":3.94,"l":3.9301,"n":252,"o":3.935,"t":"2026-10-19T17:20:00Z","v":244161,"vw":3.93775},{"c":3.95,"h":3.95,"l":3.9399,"n":240,"o":3.94,"t":"2026-10-19T17:25:00Z","v":144850,"vw":3.94216},{"c":3.945,"h":3.95,"l":3.94,"n":339,"o":3.95,"t":"2026-10-19T17:30:00Z","v":127436,"vw":3.945318},{"c":3.945,"h":3.945,"l":3.94,"n":195,"o":3.945,"t":"2026-10-19T17:35:00Z","v":47740,"vw":3.944027},{"c":3.95,"h":3.95,"l":3.94,"n":722,"o":3.945,"t":"2026-10-19T17:40:00Z","v":859073,"vw":3.948643},{"c":3.945,"h":3.956,"l":3.94,"n":618,"o":3.95,"t":"2026-10-19T17:45:00Z","v":1081752,"vw":3.949598},{"c":3.955,"h":3.9585,"l":3.945,"n":726,"o":3.945,"t":"2026-10-19T17:50:00Z","v":823620,"vw":3.950548},{"c":3.9494,"h":3.96,"l":3.94,"n":755,"o":3.9507,"t":"2026-10-19T17:55:00Z","v":977337,"vw":3.94921},{"c":3.955,"h":3.96,"l":3.945,"n":671,"o":3.9493,"t":"2026-10-19T18:00:00Z","v":934408,"vw":3.950716},{"c":3.955,"h":3.96,"l":3.95,"n":199,"o":3.95,"t":"2026-10-19T18:05:00Z","v":88028,"vw":3.95275},{"c":3.955,"h":3.96,"l":3.95,"n":332,"o":3.955,"t":"2026-10-19T18:10:00Z","v":140272,"vw":3.955916},{"c":3.95,"h":3.955,"l":3.95,"n":232,"o":3.955,"t":"2026-10-19T18:15:00Z","v":38183,"vw":3.95479},{"c":3.945,"h":3.955,"l":3.94,"n":510,"o":3.95,"t":"2026-10-19T18:20:00Z","v":401600,"vw":3.948362},{"c":3.945,"h":3.95,"l":3.94,"n":296,"o":3.94,"t":"2026-10-19T18:25:00Z","v":80658,"vw":3.946587},{"c":3.945,"h":3.95,"l":3.94,"n":240,"o":3.945,"t":"2026-10-19T18:30:00Z","v":88715,"vw":3.946881},{"c":3.95,"h":3.95,"l":3.94,"n":335,"o":3.95,"t":"2026-10-19T18:35:00Z","v":344006,"vw":3.946991},{"c":3.945,"h":3.95,"l":3.94,"n":330,"o":3.95,"t":"2026-10-19T18:40:00Z","v":106525,"vw":3.946821},{"c":3.95,"h":3.96,"l":3.94,"n":549,"o":3.945,"t":"2026-10-19T18:45:00Z","v":757234,"vw":3.950317},{"c":3.955,"h":3.96,"l":3.94,"n":547,"o":3.95,"t":"2026-10-19T18:50:00Z","v":502670,"vw":3.951135},{"c":3.955,"h":3.96,"l":3.95,"n":399,"o":3.955,"t":"2026-10-19T18:55:00Z","v":237397,"vw":3.951724},{"c":3.955,"h":3.96,"l":3.95,"n":508,"o":3.95,"t":"2026-10-19T19:00:00Z","v":195193,"vw":3.954058},{"c":3.95,"h":3.96,"l":3.95,"n":508,"o":3.955,"t":"2026-10-19T19:05:00Z","v":273501,"vw":3.952841},{"c":3.955,"h":3.96,"l":3.95,"n":634,"o":3.95,"t":"2026-10-19T19:10:00Z","v":405520,"vw":3.954404},{"c":3.955,"h":3.96,"l":3.95,"n":364,"o":3.95,"t":"2026-10-19T19:15:00Z","v":120227,"vw":3.955266},{"c":3.955,"h":3.955,"l":3.95,"n":385,"o":3.955,"t":"2026-10-19T19:20:00Z","v":70465,"vw":3.954909},{"c":3.955,"h":3.96,"l":3.95,"n":437,"o":3.955,"t":"2026-10-19T19:25:00Z","v":197052,"vw":3.955645},{"c":3.95,"h":3.96,"l":3.95,"n":428,"o":3.955,"t":"2026-10-19T19:30:00Z","v":195288,"vw":3.955051},{"c":3.945,"h":3.96,"l":3.94,"n":758,"o":3.955,"t":"2026-10-19T19:35:00Z","v":477617,"vw":3.949874},{"c":3.94,"h":3.95,"l":3.94,"n":360,"o":3.9499,"t":"2026-10-19T19:40:00Z","v":95234,"vw":3.945565},{"c":3.95,"h":3.955,"l":3.94,"n":825,"o":3.945,"t":"2026-10-19T19:45:00Z","v":927237,"vw":3.950472},{"c":3.955,"h":3.96,"l":3.95,"n":761,"o":3.955,"t":"2026-10-19T19:50:00Z","v":328413,"vw":3.952665},{"c":3.95,"h":3.955,"l":3.94,"n":1675,"o":3.95,"t":"2026-10-19T19:55:00Z","v":1840619,"vw":3.946988},{"c":3.94,"h":3.945,"l":3.94,"n":14,"o":3.945,"t":"2026-10-19T20:00:00Z","v":887318,"vw":3.940001},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-19T20:25:00Z","v":500,"vw":4.04},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-19T21:45:00Z","v":102,"vw":3.93},{"c":3.982,"h":3.982,"l":3.982,"n":1,"o":3.982,"t":"2026-10-19T23:35:00Z","v":200,"vw":3.982},{"c":3.94,"h":3.94,"l":3.94,"n":2,"o":3.94,"t":"2026-10-20T11:30:00Z","v":900,"vw":3.94},{"c":3.93,"h":3.93,"l":3.93,"n":4,"o":3.93,"t":"2026-10-20T11:45:00Z","v":111,"vw":3.93},{"c":3.96,"h":3.96,"l":3.96,"n":7,"o":3.96,"t":"2026-10-20T12:05:00Z","v":30000,"vw":3.96},{"c":4.004,"h":4.004,"l":4.004,"n":1,"o":4.004,"t":"2026-10-20T12:45:00Z","v":950,"vw":4.004},{"c":4.0199,"h":4.0199,"l":4.0199,"n":3,"o":4.0199,"t":"2026-10-20T12:50:00Z","v":5051,"vw":4.0199},{"c":4.02,"h":4.02,"l":4,"n":4,"o":4,"t":"2026-10-20T12:55:00Z","v":1243,"vw":4.015084},{"c":4.03,"h":4.03,"l":4,"n":21,"o":4,"t":"2026-10-20T13:00:00Z","v":12609,"vw":4.02009},{"c":4.05,"h":4.05,"l":4.05,"n":4,"o":4.05,"t":"2026-10-20T13:05:00Z","v":5425,"vw":4.05},{"c":4.06,"h":4.07,"l":4.05,"n":25,"o":4.06,"t":"2026-10-20T13:10:00Z","v":29830,"vw":4.065248},{"c":4.05,"h":4.06,"l":4.05,"n":4,"o":4.06,"t":"2026-10-20T13:15:00Z","v":2840,"vw":4.059394},{"c":4.05,"h":4.06,"l":4.05,"n":12,"o":4.06,"t":"2026-10-20T13:20:00Z","v":6748,"vw":4.058872},{"c":4.03,"h":4.05,"l":4.03,"n":35,"o":4.05,"t":"2026-10-20T13:25:00Z","v":32279,"vw":4.032062},{"c":4.005,"h":4.045,"l":4.005,"n":324,"o":4.02,"t":"2026-10-20T13:30:00Z","v":849979,"vw":4.028473},{"c":4.025,"h":4.025,"l":4,"n":519,"o":4.005,"t":"2026-10-20T13:35:00Z","v":829502,"vw":4.011253},{"c":4.05,"h":4.05,"l":4.02,"n":2348,"o":4.03,"t":"2026-10-20T13:40:00Z","v":3912478,"vw":4.035728},{"c":4.055,"h":4.06,"l":4.04,"n":725,"o":4.049,"t":"2026-10-20T13:45:00Z","v":863289,"vw":4.049817},{"c":4.0526,"h":4.06,"l":4.04,"n":760,"o":4.05,"t":"2026-10-20T13:50:00Z","v":689852,"vw":4.050962},{"c":4.055,"h":4.0651,"l":4.05,"n":566,"o":4.05,"t":"2026-10-20T13:55:00Z","v":643831,"vw":4.059467},{"c":4.07,"h":4.07,"l":4.05,"n":384,"o":4.05,"t":"2026-10-20T14:00:00Z","v":339948,"vw":4.056627},{"c":4.0676,"h":4.0779,"l":4.06,"n":659,"o":4.0686,"t":"2026-10-20T14:05:00Z","v":542227,"vw":4.070186},{"c":4.075,"h":4.08,"l":4.0601,"n":408,"o":4.065,"t":"2026-10-20T14:10:00Z","v":703710,"vw":4.070091},{"c":4.086,"h":4.09,"l":4.07,"n":661,"o":4.075,"t":"2026-10-20T14:15:00Z","v":678981,"vw":4.07879},{"c":4.085,"h":4.09,"l":4.07,"n":564,"o":4.08,"t":"2026-10-20T14:20:00Z","v":784268,"vw":4.079472},{"c":4.115,"h":4.12,"l":4.0801,"n":547,"o":4.085,"t":"2026-10-20T14:25:00Z","v":598509,"vw":4.096547},{"c":4.115,"h":4.12,"l":4.1015,"n":621,"o":4.115,"t":"2026-10-20T14:30:00Z","v":497773,"vw":4.113336},{"c":4.105,"h":4.13,"l":4.1,"n":677,"o":4.115,"t":"2026-10-20T14:35:00Z","v":1112526,"vw":4.116323},{"c":4.1052,"h":4.12,"l":4.1,"n":487,"o":4.105,"t":"2026-10-20T14:40:00Z","v":721441,"vw":4.109346},{"c":4.1,"h":4.12,"l":4.1,"n":511,"o":4.105,"t":"2026-10-20T14:45:00Z","v":653875,"vw":4.109803},{"c":4.095,"h":4.115,"l":4.09,"n":676,"o":4.105,"t":"2026-10-20T14:50:00Z","v":1287873,"vw":4.106677},{"c":4.095,"h":4.1,"l":4.09,"n":257,"o":4.095,"t":"2026-10-20T14:55:00Z","v":121303,"vw":4.096651},{"c":4.095,"h":4.11,"l":4.09,"n":430,"o":4.1,"t":"2026-10-20T15:00:00Z","v":676211,"vw":4.099441},{"c":4.095,"h":4.11,"l":4.09,"n":584,"o":4.095,"t":"2026-10-20T15:05:00Z","v":779988,"vw":4.099701},{"c":4.0801,"h":4.095,"l":4.08,"n":248,"o":4.095,"t":"2026-10-20T15:10:00Z","v":136664,"vw":4.085084},{"c":4.105,"h":4.11,"l":4.08,"n":486,"o":4.085,"t":"2026-10-20T15:15:00Z","v":594324,"vw":4.09522},{"c":4.0906,"h":4.11,"l":4.09,"n":424,"o":4.105,"t":"2026-10-20T15:20:00Z","v":499056,"vw":4.09641},{"c":4.085,"h":4.1,"l":4.08,"n":659,"o":4.09,"t":"2026-10-20T15:25:00Z","v":885064,"vw":4.089188},{"c":4.0826,"h":4.09,"l":4.07,"n":952,"o":4.085,"t":"2026-10-20T15:30:00Z","v":1044243,"vw":4.080868},{"c":4.095,"h":4.1,"l":4.08,"n":793,"o":4.0874,"t":"2026-10-20T15:35:00Z","v":911575,"vw":4.09002},{"c":4.095,"h":4.1085,"l":4.09,"n":366,"o":4.1,"t":"2026-10-20T15:40:00Z","v":266553,"vw":4.099841},{"c":4.103,"h":4.11,"l":4.0926,"n":529,"o":4.095,"t":"2026-10-20T15:45:00Z","v":417604,"vw":4.100163},{"c":4.105,"h":4.11,"l":4.1,"n":261,"o":4.1007,"t":"2026-10-20T15:50:00Z","v":77434,"vw":4.108542},{"c":4.11,"h":4.11,"l":4.1,"n":166,"o":4.105,"t":"2026-10-20T15:55:00Z","v":89893,"vw":4.107512},{"c":4.105,"h":4.11,"l":4.1,"n":395,"o":4.11,"t":"2026-10-20T16:00:00Z","v":249867,"vw":4.109438},{"c":4.115,"h":4.12,"l":4.1,"n":916,"o":4.105,"t":"2026-10-20T16:05:00Z","v":1183800,"vw":4.110254},{"c":4.105,"h":4.115,"l":4.1001,"n":191,"o":4.11,"t":"2026-10-20T16:10:00Z","v":213993,"vw":4.110285},{"c":4.105,"h":4.11,"l":4.1001,"n":146,"o":4.105,"t":"2026-10-20T16:15:00Z","v":63855,"vw":4.105733},{"c":4.105,"h":4.11,"l":4.1026,"n":62,"o":4.105,"t":"2026-10-20T16:20:00Z","v":22639,"vw":4.10563},{"c":4.105,"h":4.11,"l":4.105,"n":60,"o":4.11,"t":"2026-10-20T16:25:00Z","v":18582,"vw":4.105519},{"c":4.105,"h":4.11,"l":4.1014,"n":68,"o":4.105,"t":"2026-10-20T16:30:00Z","v":23865,"vw":4.106942},{"c":4.1093,"h":4.11,"l":4.1026,"n":437,"o":4.11,"t":"2026-10-20T16:35:00Z","v":409033,"vw":4.109479},{"c":4.115,"h":4.12,"l":4.1,"n":557,"o":4.1085,"t":"2026-10-20T16:40:00Z","v":786419,"vw":4.110508},{"c":4.115,"h":4.12,"l":4.11,"n":241,"o":4.115,"t":"2026-10-20T16:45:00Z","v":83580,"vw":4.113068},{"c":4.11,"h":4.12,"l":4.11,"n":130,"o":4.12,"t":"2026-10-20T16:50:00Z","v":137188,"vw":4.115529},{"c":4.1,"h":4.12,"l":4.1,"n":206,"o":4.11,"t":"2026-10-20T16:55:00Z","v":507845,"vw":4.10923},{"c":4.105,"h":4.11,"l":4.1,"n":67,"o":4.1,"t":"2026-10-20T17:00:00Z","v":129993,"vw":4.105108},{"c":4.0934,"h":4.1,"l":4.09,"n":316,"o":4.1,"t":"2026-10-20T17:05:00Z","v":339153,"vw":4.098643},{"c":4.09,"h":4.1,"l":4.08,"n":192,"o":4.095,"t":"2026-10-20T17:10:00Z","v":201600,"vw":4.089215},{"c":4.095,"h":4.1,"l":4.08,"n":1059,"o":4.085,"t":"2026-10-20T17:15:00Z","v":1541944,"vw":4.090392},{"c":4.105,"h":4.11,"l":4.09,"n":497,"o":4.09,"t":"2026-10-20T17:20:00Z","v":534490,"vw":4.099106},{"c":4.09,"h":4.11,"l":4.09,"n":417,"o":4.105,"t":"2026-10-20T17:25:00Z","v":729800,"vw":4.100318},{"c":4.0926,"h":4.1,"l":4.09,"n":164,"o":4.095,"t":"2026-10-20T17:30:00Z","v":259803,"vw":4.09245},{"c":4.09,"h":4.1,"l":4.0824,"n":299,"o":4.09,"t":"2026-10-20T17:35:00Z","v":262958,"vw":4.09037},{"c":4.085,"h":4.09,"l":4.08,"n":246,"o":4.09,"t":"2026-10-20T17:40:00Z","v":610058,"vw":4.086614},{"c":4.08,"h":4.09,"l":4.08,"n":90,"o":4.085,"t":"2026-10-20T17:45:00Z","v":54691,"vw":4.082833},{"c":4.085,"h":4.09,"l":4.08,"n":100,"o":4.085,"t":"2026-10-20T17:50:00Z","v":122676,"vw":4.087082},{"c":4.08,"h":4.0879,"l":4.0745,"n":186,"o":4.085,"t":"2026-10-20T17:55:00Z","v":505234,"vw":4.08265},{"c":4.065,"h":4.08,"l":4.062,"n":191,"o":4.075,"t":"2026-10-20T18:00:00Z","v":277493,"vw":4.072817},{"c":4.075,"h":4.08,"l":4.065,"n":161,"o":4.068,"t":"2026-10-20T18:05:00Z","v":385436,"vw":4.07105},{"c":4.075,"h":4.08,"l":4.07,"n":52,"o":4.0752,"t":"2026-10-20T18:10:00Z","v":19052,"vw":4.07667},{"c":4.08,"h":4.08,"l":4.0701,"n":416,"o":4.075,"t":"2026-10-20T18:15:00Z","v":430521,"vw":4.079036},{"c":4.085,"h":4.09,"l":4.075,"n":467,"o":4.08,"t":"2026-10-20T18:20:00Z","v":865483,"vw":4.080507},{"c":4.075,"h":4.09,"l":4.075,"n":211,"o":4.0822,"t":"2026-10-20T18:25:00Z","v":391292,"vw":4.080789},{"c":4.075,"h":4.08,"l":4.075,"n":64,"o":4.075,"t":"2026-10-20T18:30:00Z","v":33296,"vw":4.07795},{"c":4.0793,"h":4.08,"l":4.07,"n":92,"o":4.08,"t":"2026-10-20T18:35:00Z","v":74451,"vw":4.078086},{"c":4.0794,"h":4.08,"l":4.07,"n":131,"o":4.079,"t":"2026-10-20T18:40:00Z","v":72736,"vw":4.07862},{"c":4.09,"h":4.09,"l":4.075,"n":283,"o":4.08,"t":"2026-10-20T18:45:00Z","v":363096,"vw":4.08234},{"c":4.085,"h":4.09,"l":4.085,"n":89,"o":4.09,"t":"2026-10-20T18:50:00Z","v":94617,"vw":4.087762},{"c":4.09,"h":4.09,"l":4.08,"n":239,"o":4.09,"t":"2026-10-20T18:55:00Z","v":285445,"vw":4.083709},{"c":4.09,"h":4.1,"l":4.085,"n":745,"o":4.085,"t":"2026-10-20T19:00:00Z","v":1227666,"vw":4.090703},{"c":4.095,"h":4.1,"l":4.08,"n":789,"o":4.0907,"t":"2026-10-20T19:05:00Z","v":1707002,"vw":4.089881},{"c":4.08,"h":4.1,"l":4.07,"n":342,"o":4.0918,"t":"2026-10-20T19:10:00Z","v":855861,"vw":4.08777},{"c":4.0699,"h":4.08,"l":4.06,"n":636,"o":4.08,"t":"2026-10-20T19:15:00Z","v":1962652,"vw":4.07032},{"c":4.085,"h":4.09,"l":4.06,"n":412,"o":4.07,"t":"2026-10-20T19:20:00Z","v":1476742,"vw":4.078603},{"c":4.0832,"h":4.095,"l":4.07,"n":640,"o":4.085,"t":"2026-10-20T19:25:00Z","v":2526541,"vw":4.084436},{"c":4.08,"h":4.09,"l":4.071,"n":402,"o":4.08,"t":"2026-10-20T19:30:00Z","v":560615,"vw":4.079417},{"c":4.08,"h":4.09,"l":4.075,"n":525,"o":4.08,"t":"2026-10-20T19:35:00Z","v":697345,"vw":4.081261},{"c":4.0801,"h":4.09,"l":4.08,"n":319,"o":4.0801,"t":"2026-10-20T19:40:00Z","v":186637,"vw":4.082613},{"c":4.09,"h":4.09,"l":4.08,"n":396,"o":4.09,"t":"2026-10-20T19:45:00Z","v":326459,"vw":4.088454},{"c":4.085,"h":4.09,"l":4.08,"n":383,"o":4.09,"t":"2026-10-20T19:50:00Z","v":149341,"vw":4.085945},{"c":4.085,"h":4.09,"l":4.08,"n":981,"o":4.09,"t":"2026-10-20T19:55:00Z","v":1115774,"vw":4.085343},{"c":4.08,"h":4.08,"l":4.08,"n":11,"o":4.08,"t":"2026-10-20T20:00:00Z","v":862463,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-20T20:55:00Z","v":100,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-20T21:00:00Z","v":110,"vw":4.08},{"c":4.08,"h":4.08,"l":4.0794,"n":3,"o":4.0794,"t":"2026-10-20T23:05:00Z","v":2627,"vw":4.079467},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-21T11:00:00Z","v":100,"vw":4.13},{"c":4.0999,"h":4.0999,"l":4.0999,"n":1,"o":4.0999,"t":"2026-10-21T11:25:00Z","v":100,"vw":4.0999},{"c":4.13,"h":4.13,"l":4.13,"n":4,"o":4.13,"t":"2026-10-21T11:55:00Z","v":816,"vw":4.13},{"c":4.13,"h":4.13,"l":4.13,"n":3,"o":4.13,"t":"2026-10-21T12:10:00Z","v":408,"vw":4.13},{"c":4.1,"h":4.13,"l":4.1,"n":29,"o":4.12,"t":"2026-10-21T12:20:00Z","v":44661,"vw":4.106235},{"c":4.11,"h":4.115,"l":4.11,"n":10,"o":4.115,"t":"2026-10-21T13:20:00Z","v":13321,"vw":4.110228},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-21T13:25:00Z","v":1500,"vw":4.09},{"c":4.0831,"h":4.11,"l":4.08,"n":488,"o":4.11,"t":"2026-10-21T13:30:00Z","v":823421,"vw":4.092977},{"c":4.085,"h":4.09,"l":4.08,"n":302,"o":4.09,"t":"2026-10-21T13:35:00Z","v":292623,"vw":4.084198},{"c":4.0798,"h":4.09,"l":4.075,"n":280,"o":4.085,"t":"2026-10-21T13:40:00Z","v":375225,"vw":4.081543},{"c":4.07,"h":4.085,"l":4.06,"n":332,"o":4.08,"t":"2026-10-21T13:45:00Z","v":532570,"vw":4.074615},{"c":4.075,"h":4.08,"l":4.0603,"n":198,"o":4.075,"t":"2026-10-21T13:50:00Z","v":181147,"vw":4.071581},{"c":4.0776,"h":4.09,"l":4.07,"n":255,"o":4.075,"t":"2026-10-21T13:55:00Z","v":359660,"vw":4.080466},{"c":4.085,"h":4.09,"l":4.075,"n":300,"o":4.075,"t":"2026-10-21T14:00:00Z","v":369567,"vw":4.081802},{"c":4.06,"h":4.085,"l":4.06,"n":750,"o":4.08,"t":"2026-10-21T14:05:00Z","v":788098,"vw":4.072334},{"c":4.075,"h":4.08,"l":4.06,"n":337,"o":4.06,"t":"2026-10-21T14:10:00Z","v":379691,"vw":4.066198},{"c":4.08,"h":4.085,"l":4.07,"n":407,"o":4.075,"t":"2026-10-21T14:15:00Z","v":428025,"vw":4.080736},{"c":4.075,"h":4.085,"l":4.07,"n":388,"o":4.085,"t":"2026-10-21T14:20:00Z","v":235138,"vw":4.076793},{"c":4.0702,"h":4.08,"l":4.07,"n":209,"o":4.075,"t":"2026-10-21T14:25:00Z","v":150098,"vw":4.075236},{"c":4.065,"h":4.075,"l":4.06,"n":420,"o":4.075,"t":"2026-10-21T14:30:00Z","v":422213,"vw":4.062582},{"c":4.065,"h":4.0799,"l":4.06,"n":330,"o":4.065,"t":"2026-10-21T14:35:00Z","v":327028,"vw":4.069732},{"c":4.065,"h":4.07,"l":4.06,"n":162,"o":4.065,"t":"2026-10-21T14:40:00Z","v":207492,"vw":4.068024},{"c":4.055,"h":4.08,"l":4.0501,"n":445,"o":4.0699,"t":"2026-10-21T14:45:00Z","v":597660,"vw":4.068324},{"c":4.055,"h":4.06,"l":4.05,"n":96,"o":4.06,"t":"2026-10-21T14:50:00Z","v":24769,"vw":4.055567},{"c":4.055,"h":4.06,"l":4.05,"n":294,"o":4.055,"t":"2026-10-21T14:55:00Z","v":315575,"vw":4.058628},{"c":4.06,"h":4.07,"l":4.05,"n":532,"o":4.06,"t":"2026-10-21T15:00:00Z","v":599960,"vw":4.060604},{"c":4.06,"h":4.07,"l":4.05,"n":1193,"o":4.06,"t":"2026-10-21T15:05:00Z","v":1290838,"vw":4.059086},{"c":4.065,"h":4.07,"l":4.05,"n":569,"o":4.06,"t":"2026-10-21T15:10:00Z","v":621880,"vw":4.061325},{"c":4.065,"h":4.0699,"l":4.06,"n":148,"o":4.065,"t":"2026-10-21T15:15:00Z","v":63904,"vw":4.064301},{"c":4.07,"h":4.08,"l":4.06,"n":570,"o":4.0601,"t":"2026-10-21T15:20:00Z","v":491050,"vw":4.069171},{"c":4.0794,"h":4.08,"l":4.06,"n":638,"o":4.07,"t":"2026-10-21T15:25:00Z","v":688467,"vw":4.074394},{"c":4.08,"h":4.09,"l":4.0701,"n":836,"o":4.075,"t":"2026-10-21T15:30:00Z","v":972213,"vw":4.080321},{"c":4.09,"h":4.1,"l":4.075,"n":913,"o":4.08,"t":"2026-10-21T15:35:00Z","v":1090246,"vw":4.086134},{"c":4.082,"h":4.1,"l":4.08,"n":313,"o":4.09,"t":"2026-10-21T15:40:00Z","v":520541,"vw":4.089941},{"c":4.065,"h":4.085,"l":4.06,"n":678,"o":4.08,"t":"2026-10-21T15:45:00Z","v":961570,"vw":4.074545},{"c":4.075,"h":4.08,"l":4.0647,"n":364,"o":4.07,"t":"2026-10-21T15:50:00Z","v":633118,"vw":4.071521},{"c":4.0674,"h":4.075,"l":4.06,"n":272,"o":4.075,"t":"2026-10-21T15:55:00Z","v":312103,"vw":4.069884},{"c":4.065,"h":4.0785,"l":4.06,"n":784,"o":4.0699,"t":"2026-10-21T16:00:00Z","v":631881,"vw":4.070207},{"c":4.065,"h":4.0699,"l":4.06,"n":94,"o":4.065,"t":"2026-10-21T16:05:00Z","v":16496,"vw":4.066644},{"c":4.08,"h":4.08,"l":4.065,"n":361,"o":4.065,"t":"2026-10-21T16:10:00Z","v":377627,"vw":4.072173},{"c":4.09,"h":4.09,"l":4.074,"n":329,"o":4.0793,"t":"2026-10-21T16:15:00Z","v":219624,"vw":4.080967},{"c":4.085,"h":4.09,"l":4.08,"n":116,"o":4.085,"t":"2026-10-21T16:20:00Z","v":22350,"vw":4.088301},{"c":4.09,"h":4.09,"l":4.085,"n":165,"o":4.085,"t":"2026-10-21T16:25:00Z","v":461342,"vw":4.089706},{"c":4.075,"h":4.09,"l":4.07,"n":514,"o":4.09,"t":"2026-10-21T16:30:00Z","v":1046000,"vw":4.082796},{"c":4.08,"h":4.085,"l":4.07,"n":205,"o":4.07,"t":"2026-10-21T16:35:00Z","v":475477,"vw":4.07744},{"c":4.07,"h":4.085,"l":4.06,"n":278,"o":4.0824,"t":"2026-10-21T16:40:00Z","v":616686,"vw":4.071812},{"c":4.065,"h":4.07,"l":4.06,"n":125,"o":4.07,"t":"2026-10-21T16:45:00Z","v":72884,"vw":4.063576},{"c":4.065,"h":4.07,"l":4.06,"n":144,"o":4.065,"t":"2026-10-21T16:50:00Z","v":47826,"vw":4.067064},{"c":4.06,"h":4.07,"l":4.05,"n":258,"o":4.065,"t":"2026-10-21T16:55:00Z","v":231276,"vw":4.059476},{"c":4.055,"h":4.06,"l":4.05,"n":133,"o":4.055,"t":"2026-10-21T17:00:00Z","v":74983,"vw":4.053845},{"c":4.05,"h":4.06,"l":4.05,"n":183,"o":4.055,"t":"2026-10-21T17:05:00Z","v":208751,"vw":4.058222},{"c":4.05,"h":4.06,"l":4.05,"n":496,"o":4.06,"t":"2026-10-21T17:10:00Z","v":143831,"vw":4.057},{"c":4.0431,"h":4.06,"l":4.04,"n":311,"o":4.06,"t":"2026-10-21T17:15:00Z","v":231780,"vw":4.052091},{"c":4.0482,"h":4.05,"l":4.04,"n":323,"o":4.05,"t":"2026-10-21T17:20:00Z","v":304656,"vw":4.048362},{"c":4.055,"h":4.06,"l":4.04,"n":485,"o":4.04,"t":"2026-10-21T17:25:00Z","v":454665,"vw":4.051073},{"c":4.055,"h":4.06,"l":4.05,"n":69,"o":4.06,"t":"2026-10-21T17:30:00Z","v":28954,"vw":4.056069},{"c":4.06,"h":4.06,"l":4.055,"n":91,"o":4.06,"t":"2026-10-21T17:35:00Z","v":31486,"vw":4.057125},{"c":4.06,"h":4.06,"l":4.05,"n":118,"o":4.06,"t":"2026-10-21T17:40:00Z","v":28552,"vw":4.058358},{"c":4.06,"h":4.06,"l":4.0525,"n":95,"o":4.06,"t":"2026-10-21T17:45:00Z","v":25607,"vw":4.057587},{"c":4.055,"h":4.06,"l":4.0528,"n":101,"o":4.055,"t":"2026-10-21T17:50:00Z","v":11663,"vw":4.05598},{"c":4.06,"h":4.06,"l":4.05,"n":169,"o":4.06,"t":"2026-10-21T17:55:00Z","v":140254,"vw":4.059213},{"c":4.06,"h":4.06,"l":4.05,"n":102,"o":4.05,"t":"2026-10-21T18:00:00Z","v":23520,"vw":4.05612},{"c":4.055,"h":4.06,"l":4.05,"n":203,"o":4.06,"t":"2026-10-21T18:05:00Z","v":67871,"vw":4.053983},{"c":4.06,"h":4.06,"l":4.05,"n":177,"o":4.06,"t":"2026-10-21T18:10:00Z","v":48696,"vw":4.055629},{"c":4.06,"h":4.06,"l":4.05,"n":212,"o":4.055,"t":"2026-10-21T18:15:00Z","v":263787,"vw":4.052086},{"c":4.06,"h":4.06,"l":4.05,"n":208,"o":4.06,"t":"2026-10-21T18:20:00Z","v":123021,"vw":4.055366},{"c":4.06,"h":4.06,"l":4.05,"n":208,"o":4.06,"t":"2026-10-21T18:25:00Z","v":60932,"vw":4.056472},{"c":4.06,"h":4.06,"l":4.05,"n":230,"o":4.06,"t":"2026-10-21T18:30:00Z","v":51889,"vw":4.056417},{"c":4.06,"h":4.06,"l":4.055,"n":188,"o":4.055,"t":"2026-10-21T18:35:00Z","v":42127,"vw":4.056791},{"c":4.055,"h":4.06,"l":4.05,"n":203,"o":4.055,"t":"2026-10-21T18:40:00Z","v":44753,"vw":4.055909},{"c":4.05,"h":4.06,"l":4.04,"n":608,"o":4.055,"t":"2026-10-21T18:45:00Z","v":934090,"vw":4.05032},{"c":4.06,"h":4.06,"l":4.05,"n":183,"o":4.05,"t":"2026-10-21T18:50:00Z","v":284117,"vw":4.053231},{"c":4.0501,"h":4.06,"l":4.05,"n":156,"o":4.055,"t":"2026-10-21T18:55:00Z","v":120414,"vw":4.056469},{"c":4.05,"h":4.06,"l":4.04,"n":488,"o":4.055,"t":"2026-10-21T19:00:00Z","v":893341,"vw":4.049187},{"c":4.045,"h":4.06,"l":4.045,"n":347,"o":4.045,"t":"2026-10-21T19:05:00Z","v":894222,"vw":4.050091},{"c":4.045,"h":4.05,"l":4.04,"n":262,"o":4.0474,"t":"2026-10-21T19:10:00Z","v":228751,"vw":4.047127},{"c":4.06,"h":4.06,"l":4.04,"n":372,"o":4.05,"t":"2026-10-21T19:15:00Z","v":489969,"vw":4.049716},{"c":4.06,"h":4.06,"l":4.05,"n":336,"o":4.06,"t":"2026-10-21T19:20:00Z","v":148436,"vw":4.056616},{"c":4.06,"h":4.06,"l":4.05,"n":339,"o":4.055,"t":"2026-10-21T19:25:00Z","v":183148,"vw":4.056325},{"c":4.06,"h":4.06,"l":4.05,"n":218,"o":4.06,"t":"2026-10-21T19:30:00Z","v":200020,"vw":4.055469},{"c":4.065,"h":4.07,"l":4.055,"n":390,"o":4.06,"t":"2026-10-21T19:35:00Z","v":452730,"vw":4.061639},{"c":4.05,"h":4.07,"l":4.05,"n":503,"o":4.065,"t":"2026-10-21T19:40:00Z","v":1036486,"vw":4.059534},{"c":4.0601,"h":4.07,"l":4.05,"n":339,"o":4.0593,"t":"2026-10-21T19:45:00Z","v":493769,"vw":4.060673},{"c":4.065,"h":4.07,"l":4.05,"n":598,"o":4.07,"t":"2026-10-21T19:50:00Z","v":706714,"vw":4.059414},{"c":4.05,"h":4.0674,"l":4.05,"n":1343,"o":4.065,"t":"2026-10-21T19:55:00Z","v":1743332,"vw":4.057715},{"c":4.05,"h":4.05,"l":4.05,"n":14,"o":4.05,"t":"2026-10-21T20:00:00Z","v":780260,"vw":4.05},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-21T20:05:00Z","v":7500,"vw":4.07},{"c":4.0506,"h":4.0506,"l":4.0506,"n":4,"o":4.0506,"t":"2026-10-21T20:30:00Z","v":6530,"vw":4.0506},{"c":4.0823,"h":4.0823,"l":4.0823,"n":1,"o":4.0823,"t":"2026-10-21T20:40:00Z","v":500,"vw":4.0823},{"c":4.0838,"h":4.0838,"l":4.0838,"n":1,"o":4.0838,"t":"2026-10-21T20:45:00Z","v":250,"vw":4.0838},{"c":4.07,"h":4.07,"l":4.07,"n":4,"o":4.07,"t":"2026-10-21T21:05:00Z","v":5756,"vw":4.07},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-21T22:20:00Z","v":100,"vw":4.1},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-22T09:35:00Z","v":1000,"vw":4.08},{"c":4.0696,"h":4.0696,"l":4.051,"n":16,"o":4.06,"t":"2026-10-22T11:10:00Z","v":15000,"vw":4.061221},{"c":4.0599,"h":4.07,"l":4.0599,"n":3,"o":4.07,"t":"2026-10-22T11:15:00Z","v":3698,"vw":4.066728},{"c":4.01,"h":4.01,"l":4.01,"n":3,"o":4.01,"t":"2026-10-22T11:20:00Z","v":250,"vw":4.01},{"c":4.0616,"h":4.09,"l":4.0616,"n":6,"o":4.09,"t":"2026-10-22T11:40:00Z","v":2118,"vw":4.075053},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-22T11:45:00Z","v":100,"vw":4},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-22T12:10:00Z","v":1000,"vw":4.06},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-22T12:40:00Z","v":200,"vw":3.98},{"c":4.02,"h":4.02,"l":4,"n":9,"o":4.01,"t":"2026-10-22T13:05:00Z","v":34944,"vw":4.019197},{"c":4.03,"h":4.03,"l":4.02,"n":16,"o":4.02,"t":"2026-10-22T13:20:00Z","v":10130,"vw":4.029901},{"c":4.03,"h":4.03,"l":4.02,"n":2,"o":4.02,"t":"2026-10-22T13:25:00Z","v":200,"vw":4.025},{"c":4.035,"h":4.06,"l":4.02,"n":724,"o":4.03,"t":"2026-10-22T13:30:00Z","v":1009126,"vw":4.040586},{"c":4.04,"h":4.0499,"l":4.025,"n":813,"o":4.035,"t":"2026-10-22T13:35:00Z","v":2148675,"vw":4.036731},{"c":4.045,"h":4.0499,"l":4.03,"n":242,"o":4.04,"t":"2026-10-22T13:40:00Z","v":281041,"vw":4.04022},{"c":4.04,"h":4.06,"l":4.04,"n":469,"o":4.045,"t":"2026-10-22T13:45:00Z","v":541201,"vw":4.049153},{"c":4.035,"h":4.0401,"l":4.03,"n":187,"o":4.0401,"t":"2026-10-22T13:50:00Z","v":166302,"vw":4.037363},{"c":4.0394,"h":4.04,"l":4.025,"n":317,"o":4.035,"t":"2026-10-22T13:55:00Z","v":533079,"vw":4.035256},{"c":4.0412,"h":4.055,"l":4.03,"n":428,"o":4.0399,"t":"2026-10-22T14:00:00Z","v":644437,"vw":4.048006},{"c":4.035,"h":4.0599,"l":4.03,"n":385,"o":4.045,"t":"2026-10-22T14:05:00Z","v":446279,"vw":4.046127},{"c":4.03,"h":4.05,"l":4.03,"n":459,"o":4.03,"t":"2026-10-22T14:10:00Z","v":673203,"vw":4.040165},{"c":4.025,"h":4.0309,"l":4.02,"n":603,"o":4.03,"t":"2026-10-22T14:15:00Z","v":572612,"vw":4.027225},{"c":4.015,"h":4.03,"l":4,"n":502,"o":4.0205,"t":"2026-10-22T14:20:00Z","v":502042,"vw":4.015058},{"c":4.015,"h":4.02,"l":4.01,"n":410,"o":4.0199,"t":"2026-10-22T14:25:00Z","v":365613,"vw":4.016147},{"c":4.0015,"h":4.02,"l":3.99,"n":1207,"o":4.015,"t":"2026-10-22T14:30:00Z","v":2334052,"vw":4.00236},{"c":3.99,"h":4.01,"l":3.99,"n":521,"o":4.005,"t":"2026-10-22T14:35:00Z","v":949963,"vw":3.998801},{"c":3.995,"h":4,"l":3.98,"n":640,"o":3.9928,"t":"2026-10-22T14:40:00Z","v":1140744,"vw":3.988771},{"c":3.98,"h":4,"l":3.98,"n":813,"o":3.995,"t":"2026-10-22T14:45:00Z","v":991958,"vw":3.987642},{"c":3.975,"h":3.99,"l":3.97,"n":1169,"o":3.98,"t":"2026-10-22T14:50:00Z","v":2176246,"vw":3.980256},{"c":3.975,"h":3.9952,"l":3.975,"n":3739,"o":3.98,"t":"2026-10-22T14:55:00Z","v":4018552,"vw":3.983419},{"c":3.985,"h":3.9974,"l":3.975,"n":978,"o":3.98,"t":"2026-10-22T15:00:00Z","v":2318085,"vw":3.988448},{"c":3.975,"h":3.99,"l":3.97,"n":608,"o":3.99,"t":"2026-10-22T15:05:00Z","v":596722,"vw":3.982952},{"c":3.97,"h":3.985,"l":3.97,"n":608,"o":3.975,"t":"2026-10-22T15:10:00Z","v":552265,"vw":3.979898},{"c":3.975,"h":3.99,"l":3.97,"n":525,"o":3.975,"t":"2026-10-22T15:15:00Z","v":790746,"vw":3.979633},{"c":3.9801,"h":3.99,"l":3.97,"n":883,"o":3.98,"t":"2026-10-22T15:20:00Z","v":897015,"vw":3.98087},{"c":3.975,"h":3.9877,"l":3.97,"n":440,"o":3.98,"t":"2026-10-22T15:25:00Z","v":566314,"vw":3.978794},{"c":3.975,"h":3.98,"l":3.96,"n":851,"o":3.9723,"t":"2026-10-22T15:30:00Z","v":1150625,"vw":3.969932},{"c":3.9721,"h":3.9774,"l":3.97,"n":230,"o":3.9728,"t":"2026-10-22T15:35:00Z","v":137958,"vw":3.97261},{"c":3.9707,"h":3.98,"l":3.97,"n":339,"o":3.975,"t":"2026-10-22T15:40:00Z","v":460273,"vw":3.972446},{"c":3.9721,"h":3.98,"l":3.962,"n":694,"o":3.975,"t":"2026-10-22T15:45:00Z","v":836988,"vw":3.970997},{"c":3.965,"h":3.9799,"l":3.96,"n":495,"o":3.9701,"t":"2026-10-22T15:50:00Z","v":764710,"vw":3.970563},{"c":3.9601,"h":3.97,"l":3.96,"n":791,"o":3.97,"t":"2026-10-22T15:55:00Z","v":690321,"vw":3.966663},{"c":3.9702,"h":3.98,"l":3.96,"n":364,"o":3.965,"t":"2026-10-22T16:00:00Z","v":695805,"vw":3.970289},{"c":3.975,"h":3.98,"l":3.97,"n":363,"o":3.97,"t":"2026-10-22T16:05:00Z","v":393537,"vw":3.971705},{"c":3.97,"h":3.975,"l":3.97,"n":160,"o":3.975,"t":"2026-10-22T16:10:00Z","v":187559,"vw":3.974017},{"c":3.985,"h":3.985,"l":3.97,"n":367,"o":3.97,"t":"2026-10-22T16:15:00Z","v":666617,"vw":3.979437},{"c":3.975,"h":3.985,"l":3.975,"n":302,"o":3.985,"t":"2026-10-22T16:20:00Z","v":595891,"vw":3.979888},{"c":3.98,"h":3.9874,"l":3.97,"n":298,"o":3.975,"t":"2026-10-22T16:25:00Z","v":329591,"vw":3.981384},{"c":3.99,"h":3.9979,"l":3.98,"n":415,"o":3.985,"t":"2026-10-22T16:30:00Z","v":580573,"vw":3.990682},{"c":3.98,"h":3.99,"l":3.98,"n":305,"o":3.985,"t":"2026-10-22T16:35:00Z","v":369750,"vw":3.983547},{"c":3.965,"h":3.985,"l":3.96,"n":634,"o":3.9802,"t":"2026-10-22T16:40:00Z","v":516455,"vw":3.973137},{"c":3.975,"h":3.98,"l":3.965,"n":212,"o":3.965,"t":"2026-10-22T16:45:00Z","v":588036,"vw":3.970913},{"c":3.98,"h":3.99,"l":3.975,"n":367,"o":3.975,"t":"2026-10-22T16:50:00Z","v":481523,"vw":3.980956},{"c":3.98,"h":3.99,"l":3.98,"n":683,"o":3.9801,"t":"2026-10-22T16:55:00Z","v":1090846,"vw":3.981013},{"c":3.975,"h":3.99,"l":3.97,"n":350,"o":3.9807,"t":"2026-10-22T17:00:00Z","v":588730,"vw":3.980032},{"c":3.97,"h":3.9799,"l":3.96,"n":264,"o":3.97,"t":"2026-10-22T17:05:00Z","v":556900,"vw":3.970002},{"c":3.9623,"h":3.97,"l":3.96,"n":172,"o":3.97,"t":"2026-10-22T17:10:00Z","v":82642,"vw":3.963931},{"c":3.975,"h":3.9799,"l":3.96,"n":468,"o":3.96,"t":"2026-10-22T17:15:00Z","v":956076,"vw":3.971086},{"c":3.975,"h":3.98,"l":3.97,"n":177,"o":3.97,"t":"2026-10-22T17:20:00Z","v":175542,"vw":3.972556},{"c":3.97,"h":3.975,"l":3.97,"n":109,"o":3.97,"t":"2026-10-22T17:25:00Z","v":123403,"vw":3.973499},{"c":3.9779,"h":3.98,"l":3.97,"n":196,"o":3.975,"t":"2026-10-22T17:30:00Z","v":288892,"vw":3.975609},{"c":3.97,"h":3.985,"l":3.97,"n":479,"o":3.97,"t":"2026-10-22T17:35:00Z","v":1240951,"vw":3.980164},{"c":3.985,"h":3.99,"l":3.97,"n":461,"o":3.97,"t":"2026-10-22T17:40:00Z","v":835018,"vw":3.979917},{"c":3.985,"h":3.99,"l":3.98,"n":170,"o":3.985,"t":"2026-10-22T17:45:00Z","v":174756,"vw":3.983669},{"c":3.985,"h":3.99,"l":3.98,"n":172,"o":3.99,"t":"2026-10-22T17:50:00Z","v":94727,"vw":3.983395},{"c":3.985,"h":3.9993,"l":3.98,"n":562,"o":3.99,"t":"2026-10-22T17:55:00Z","v":666284,"vw":3.99024},{"c":3.9885,"h":3.99,"l":3.98,"n":203,"o":3.98,"t":"2026-10-22T18:00:00Z","v":359644,"vw":3.983333},{"c":3.985,"h":3.995,"l":3.98,"n":513,"o":3.98,"t":"2026-10-22T18:05:00Z","v":1201591,"vw":3.989785},{"c":3.9839,"h":3.99,"l":3.98,"n":256,"o":3.98,"t":"2026-10-22T18:10:00Z","v":147779,"vw":3.982795},{"c":3.985,"h":3.99,"l":3.98,"n":468,"o":3.9812,"t":"2026-10-22T18:15:00Z","v":248834,"vw":3.982296},{"c":3.9801,"h":3.99,"l":3.98,"n":389,"o":3.98,"t":"2026-10-22T18:20:00Z","v":258010,"vw":3.984033},{"c":3.995,"h":3.995,"l":3.98,"n":406,"o":3.98,"t":"2026-10-22T18:25:00Z","v":876595,"vw":3.988456},{"c":3.985,"h":4,"l":3.985,"n":456,"o":3.995,"t":"2026-10-22T18:30:00Z","v":620775,"vw":3.990958},{"c":3.9901,"h":4,"l":3.98,"n":1029,"o":3.9899,"t":"2026-10-22T18:35:00Z","v":1726500,"vw":3.989985},{"c":3.995,"h":4,"l":3.99,"n":237,"o":3.995,"t":"2026-10-22T18:40:00Z","v":163739,"vw":3.992409},{"c":3.9999,"h":4,"l":3.99,"n":472,"o":3.99,"t":"2026-10-22T18:45:00Z","v":281671,"vw":3.997301},{"c":3.9999,"h":4.01,"l":3.99,"n":933,"o":3.995,"t":"2026-10-22T18:50:00Z","v":1486916,"vw":4.000845},{"c":3.98,"h":4,"l":3.98,"n":310,"o":3.99,"t":"2026-10-22T18:55:00Z","v":366520,"vw":3.992383},{"c":3.9793,"h":3.99,"l":3.9701,"n":586,"o":3.98,"t":"2026-10-22T19:00:00Z","v":804828,"vw":3.980434},{"c":3.97,"h":3.98,"l":3.97,"n":235,"o":3.97,"t":"2026-10-22T19:05:00Z","v":111500,"vw":3.975031},{"c":3.975,"h":3.99,"l":3.97,"n":587,"o":3.975,"t":"2026-10-22T19:10:00Z","v":1588732,"vw":3.979301},{"c":3.975,"h":3.98,"l":3.97,"n":221,"o":3.975,"t":"2026-10-22T19:15:00Z","v":240055,"vw":3.972398},{"c":3.975,"h":3.9774,"l":3.97,"n":258,"o":3.975,"t":"2026-10-22T19:20:00Z","v":274118,"vw":3.972972},{"c":3.98,"h":3.98,"l":3.96,"n":570,"o":3.975,"t":"2026-10-22T19:25:00Z","v":1034728,"vw":3.969462},{"c":3.975,"h":3.98,"l":3.97,"n":300,"o":3.975,"t":"2026-10-22T19:30:00Z","v":141745,"vw":3.974871},{"c":3.975,"h":3.98,"l":3.97,"n":373,"o":3.975,"t":"2026-10-22T19:35:00Z","v":286698,"vw":3.974354},{"c":3.97,"h":3.98,"l":3.97,"n":426,"o":3.975,"t":"2026-10-22T19:40:00Z","v":557155,"vw":3.972044},{"c":3.965,"h":3.975,"l":3.96,"n":731,"o":3.97,"t":"2026-10-22T19:45:00Z","v":496642,"vw":3.967319},{"c":3.965,"h":3.97,"l":3.96,"n":1315,"o":3.97,"t":"2026-10-22T19:50:00Z","v":565355,"vw":3.968979},{"c":3.965,"h":3.98,"l":3.96,"n":1527,"o":3.965,"t":"2026-10-22T19:55:00Z","v":1987754,"vw":3.967953},{"c":3.95,"h":3.95,"l":3.93,"n":11,"o":3.95,"t":"2026-10-22T20:00:00Z","v":860488,"vw":3.949996},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-10-22T20:15:00Z","v":300,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":67,"o":3.96,"t":"2026-10-22T20:30:00Z","v":2539,"vw":3.96},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-22T20:45:00Z","v":500,"vw":3.98},{"c":3.9758,"h":3.9758,"l":3.9758,"n":1,"o":3.9758,"t":"2026-10-22T20:55:00Z","v":530,"vw":3.9758},{"c":3.96,"h":3.97,"l":3.96,"n":4,"o":3.97,"t":"2026-10-22T21:00:00Z","v":641,"vw":3.961587},{"c":3.94,"h":3.94,"l":3.93,"n":83,"o":3.94,"t":"2026-10-22T21:10:00Z","v":42607,"vw":3.93494},{"c":3.91,"h":3.91,"l":3.91,"n":4,"o":3.91,"t":"2026-10-22T21:55:00Z","v":31935,"vw":3.91},{"c":3.8681,"h":3.8681,"l":3.8681,"n":1,"o":3.8681,"t":"2026-10-22T22:35:00Z","v":500,"vw":3.8681}],"history":[{"c":2.66,"h":2.67,"l":2.63,"n":16591,"o":2.64,"t":"2024-10-21T04:00:00Z","v":25065494,"vw":2.653311},{"c":2.64,"h":2.67,"l":2.61,"n":28941,"o":2.66,"t":"2024-10-22T04:00:00Z","v":39045015,"vw":2.630942},{"c":2.62,"h":2.63,"l":2.58,"n":17980,"o":2.6,"t":"2024-10-23T04:00:00Z","v":28942021,"vw":2.609322},{"c":2.64,"h":2.66,"l":2.61,"n":15568,"o":2.62,"t":"2024-10-24T04:00:00Z","v":28555344,"vw":2.639871},{"c":2.58,"h":2.62,"l":2.58,"n":13574,"o":2.61,"t":"2024-10-25T04:00:00Z","v":27982112,"vw":2.596441},{"c":2.64,"h":2.66,"l":2.63,"n":10376,"o":2.65,"t":"2024-10-28T04:00:00Z","v":19898169,"vw":2.646106},{"c":2.57,"h":2.635,"l":2.57,"n":12731,"o":2.62,"t":"2024-10-29T04:00:00Z","v":20540188,"vw":2.593163},{"c":2.57,"h":2.59,"l":2.55,"n":16466,"o":2.57,"t":"2024-10-30T04:00:00Z","v":29224169,"vw":2.568849},{"c":2.47,"h":2.53,"l":2.45,"n":20268,"o":2.47,"t":"2024-10-31T04:00:00Z","v":21321171,"vw":2.488131},{"c":2.4,"h":2.46,"l":2.38,"n":31703,"o":2.43,"t":"2024-11-01T04:00:00Z","v":37452347,"vw":2.421328},{"c":2.42,"h":2.45,"l":2.4,"n":9070,"o":2.45,"t":"2024-11-04T05:00:00Z","v":13094245,"vw":2.427449},{"c":2.4,"h":2.43,"l":2.38,"n":21663,"o":2.4,"t":"2024-11-05T05:00:00Z","v":38305121,"vw":2.406001},{"c":2.41,"h":2.44,"l":2.32,"n":21783,"o":2.33,"t":"2024-11-06T05:00:00Z","v":44371248,"vw":2.39688},{"c":2.38,"h":2.435,"l":2.36,"n":15411,"o":2.43,"t":"2024-11-07T05:00:00Z","v":32457236,"vw":2.387305},{"c":2.34,"h":2.36,"l":2.31,"n":16088,"o":2.34,"t":"2024-11-08T05:00:00Z","v":24485899,"vw":2.330737},{"c":2.31,"h":2.33,"l":2.3,"n":13779,"o":2.31,"t":"2024-11-11T05:00:00Z","v":22805124,"vw":2.31805},{"c":2.31,"h":2.33,"l":2.29,"n":14569,"o":2.31,"t":"2024-11-12T05:00:00Z","v":19340389,"vw":2.311868},{"c":2.32,"h":2.33,"l":2.28,"n":13428,"o":2.3,"t":"2024-11-13T05:00:00Z","v":21084909,"vw":2.308283},{"c":2.35,"h":2.38,"l":2.31,"n":22726,"o":2.32,"t":"2024-11-14T05:00:00Z","v":30680973,"vw":2.346106},{"c":2.38,"h":2.43,"l":2.35,"n":19768,"o":2.35,"t":"2024-11-15T05:00:00Z","v":30127953,"vw":2.397291},{"c":2.39,"h":2.41,"l":2.36,"n":22213,"o":2.37,"t":"2024-11-18T05:00:00Z","v":33568178,"vw":2.39609},{"c":2.41,"h":2.41,"l":2.37,"n":16311,"o":2.38,"t":"2024-11-19T05:00:00Z","v":22621578,"vw":2.399825},{"c":2.41,"h":2.42,"l":2.39,"n":36266,"o":2.41,"t":"2024-11-20T05:00:00Z","v":19687554,"vw":2.408339},{"c":2.39,"h":2.4,"l":2.36,"n":48177,"o":2.36,"t":"2024-11-21T05:00:00Z","v":38004304,"vw":2.38687},{"c":2.38,"h":2.39,"l":2.36,"n":19687,"o":2.37,"t":"2024-11-22T05:00:00Z","v":18338722,"vw":2.374952},{"c":2.34,"h":2.38,"l":2.34,"n":12479,"o":2.36,"t":"2024-11-25T05:00:00Z","v":18928331,"vw":2.354356},{"c":2.37,"h":2.39,"l":2.345,"n":17720,"o":2.35,"t":"2024-11-26T05:00:00Z","v":21842065,"vw":2.372661},{"c":2.26,"h":2.37,"l":2.24,"n":42617,"o":2.35,"t":"2024-11-27T05:00:00Z","v":69509276,"vw":2.273822},{"c":2.13,"h":2.16,"l":2.02,"n":41956,"o":2.1,"t":"2024-11-29T05:00:00Z","v":63245967,"vw":2.107758},{"c":2.08,"h":2.1,"l":2.05,"n":33357,"o":2.08,"t":"2024-12-02T05:00:00Z","v":41143687,"vw":2.076688},{"c":2.04,"h":2.06,"l":2.03,"n":24134,"o":2.04,"t":"2024-12-03T05:00:00Z","v":25471856,"vw":2.044053},{"c":2.07,"h":2.08,"l":2.04,"n":27036,"o":2.06,"t":"2024-12-04T05:00:00Z","v":24523685,"vw":2.070194},{"c":2.12,"h":2.16,"l":2.1,"n":20560,"o":2.12,"t":"2024-12-05T05:00:00Z","v":35622958,"vw":2.127386},{"c":2.05,"h":2.1,"l":2.03,"n":22593,"o":2.1,"t":"2024-12-06T05:00:00Z","v":22463541,"vw":2.053102},{"c":2.01,"h":2.09,"l":2.01,"n":33882,"o":2.08,"t":"2024-12-09T05:00:00Z","v":62786809,"vw":2.050934},{"c":2.09,"h":2.11,"l":2.05,"n":37009,"o":2.06,"t":"2024-12-10T05:00:00Z","v":51790169,"vw":2.079761},{"c":2.16,"h":2.17,"l":2.06,"n":26645,"o":2.1,"t":"2024-12-11T05:00:00Z","v":51482162,"vw":2.129017},{"c":2.06,"h":2.12,"l":2.05,"n":57244,"o":2.12,"t":"2024-12-12T05:00:00Z","v":50655808,"vw":2.077359},{"c":2.02,"h":2.075,"l":2.01,"n":17494,"o":2.06,"t":"2024-12-13T05:00:00Z","v":24420224,"vw":2.041365},{"c":1.98,"h":2.03,"l":1.97,"n":40748,"o":2,"t":"2024-12-16T05:00:00Z","v":42090731,"vw":2.000099},{"c":2,"h":2.01,"l":1.91,"n":27172,"o":1.94,"t":"2024-12-17T05:00:00Z","v":48589619,"vw":1.970314},{"c":1.87,"h":1.96,"l":1.84,"n":53502,"o":1.94,"t":"2024-12-18T05:00:00Z","v":66942570,"vw":1.8841},{"c":1.88,"h":1.92,"l":1.87,"n":21655,"o":1.89,"t":"2024-12-19T05:00:00Z","v":35585772,"vw":1.889089},{"c":1.93,"h":1.96,"l":1.89,"n":23549,"o":1.91,"t":"2024-12-20T05:00:00Z","v":31401437,"vw":1.928846},{"c":1.9,"h":1.93,"l":1.88,"n":15684,"o":1.93,"t":"2024-12-23T05:00:00Z","v":19863748,"vw":1.900737},{"c":1.93,"h":1.94,"l":1.92,"n":9615,"o":1.93,"t":"2024-12-24T05:00:00Z","v":6641816,"vw":1.929944},{"c":1.92,"h":1.93,"l":1.88,"n":14609,"o":1.89,"t":"2024-12-26T05:00:00Z","v":19702142,"vw":1.918464},{"c":1.9,"h":1.92,"l":1.89,"n":11243,"o":1.91,"t":"2024-12-27T05:00:00Z","v":13009801,"vw":1.900931},{"c":1.9,"h":1.91,"l":1.88,"n":13706,"o":1.89,"t":"2024-12-30T05:00:00Z","v":16468384,"vw":1.895235},{"c":1.91,"h":1.91,"l":1.89,"n":12068,"o":1.9,"t":"2024-12-31T05:00:00Z","v":10097071,"vw":1.90335},{"c":1.96,"h":2,"l":1.86,"n":58304,"o":1.87,"t":"2025-01-02T05:00:00Z","v":63005097,"vw":1.956182},{"c":1.85,"h":1.9,"l":1.85,"n":46417,"o":1.87,"t":"2025-01-03T05:00:00Z","v":40580422,"vw":1.868251},{"c":1.89,"h":1.95,"l":1.88,"n":35853,"o":1.88,"t":"2025-01-06T05:00:00Z","v":45265799,"vw":1.919146},{"c":1.95,"h":1.99,"l":1.92,"n":29175,"o":1.92,"t":"2025-01-07T05:00:00Z","v":53516317,"vw":1.963912},{"c":1.91,"h":1.93,"l":1.89,"n":40282,"o":1.89,"t":"2025-01-08T05:00:00Z","v":54356452,"vw":1.909637},{"c":1.88,"h":1.9,"l":1.85,"n":32222,"o":1.86,"t":"2025-01-10T05:00:00Z","v":59822674,"vw":1.877833},{"c":1.89,"h":1.91,"l":1.855,"n":27125,"o":1.87,"t":"2025-01-13T05:00:00Z","v":50093752,"vw":1.886667},{"c":1.93,"h":1.94,"l":1.86,"n":31799,"o":1.88,"t":"2025-01-14T05:00:00Z","v":56537465,"vw":1.914721},{"c":2.01,"h":2.01,"l":1.95,"n":45464,"o":1.96,"t":"2025-01-15T05:00:00Z","v":71132645,"vw":1.985858},{"c":1.98,"h":2.01,"l":1.95,"n":33812,"o":1.98,"t":"2025-01-16T05:00:00Z","v":46085874,"vw":1.974906},{"c":1.96,"h":1.99,"l":1.93,"n":26880,"o":1.95,"t":"2025-01-17T05:00:00Z","v":59916505,"vw":1.961032},{"c":1.96,"h":1.99,"l":1.95,"n":19267,"o":1.96,"t":"2025-01-21T05:00:00Z","v":40744517,"vw":1.965629},{"c":1.96,"h":1.99,"l":1.94,"n":23537,"o":1.96,"t":"2025-01-22T05:00:00Z","v":43889953,"vw":1.962809},{"c":1.94,"h":1.98,"l":1.93,"n":29839,"o":1.96,"t":"2025-01-23T05:00:00Z","v":46862857,"vw":1.962035},{"c":1.93,"h":1.95,"l":1.92,"n":30432,"o":1.95,"t":"2025-01-24T05:00:00Z","v":71826588,"vw":1.936962},{"c":2,"h":2,"l":1.955,"n":30359,"o":1.97,"t":"2025-01-27T05:00:00Z","v":53975765,"vw":1.983132},{"c":2.02,"h":2.04,"l":1.9725,"n":31649,"o":1.99,"t":"2025-01-28T05:00:00Z","v":50223182,"vw":2.017495},{"c":2,"h":2.03,"l":1.99,"n":20078,"o":2.02,"t":"2025-01-29T05:00:00Z","v":30106963,"vw":2.010677},{"c":2.11,"h":2.14,"l":2.025,"n":34683,"o":2.025,"t":"2025-01-30T05:00:00Z","v":57715173,"vw":2.10106},{"c":2.11,"h":2.18,"l":2.09,"n":33604,"o":2.14,"t":"2025-01-31T05:00:00Z","v":55894559,"vw":2.128702},{"c":2.12,"h":2.14,"l":2.07,"n":39867,"o":2.08,"t":"2025-02-03T05:00:00Z","v":45445162,"vw":2.111214},{"c":2.13,"h":2.16,"l":2.1,"n":29491,"o":2.11,"t":"2025-02-04T05:00:00Z","v":47686990,"vw":2.136505},{"c":2.18,"h":2.18,"l":2.09,"n":27059,"o":2.11,"t":"2025-02-05T05:00:00Z","v":42766045,"vw":2.156921},{"c":2.23,"h":2.23,"l":2.17,"n":33593,"o":2.19,"t":"2025-02-06T05:00:00Z","v":53170322,"vw":2.203265},{"c":2.12,"h":2.19,"l":2.08,"n":43479,"o":2.12,"t":"2025-02-07T05:00:00Z","v":78899751,"vw":2.137986},{"c":2.11,"h":2.14,"l":2.1,"n":25829,"o":2.13,"t":"2025-02-10T05:00:00Z","v":40835499,"vw":2.121956},{"c":2.17,"h":2.19,"l":2.12,"n":27257,"o":2.14,"t":"2025-02-11T05:00:00Z","v":40296073,"vw":2.167054},{"c":2.08,"h":2.09,"l":2.01,"n":51335,"o":2.07,"t":"2025-02-12T05:00:00Z","v":79577439,"vw":2.061318},{"c":2.09,"h":2.1299,"l":2.06,"n":27311,"o":2.08,"t":"2025-02-13T05:00:00Z","v":51221382,"vw":2.104516},{"c":2.17,"h":2.18,"l":2.13,"n":18897,"o":2.14,"t":"2025-02-14T05:00:00Z","v":34867381,"vw":2.160272},{"c":2.17,"h":2.21,"l":2.16,"n":22141,"o":2.18,"t":"2025-02-18T05:00:00Z","v":39007004,"vw":2.182351},{"c":2.13,"h":2.17,"l":2.11,"n":20088,"o":2.14,"t":"2025-02-19T05:00:00Z","v":48942372,"vw":2.146301},{"c":2.13,"h":2.16,"l":2.12,"n":21876,"o":2.12,"t":"2025-02-20T05:00:00Z","v":41267234,"vw":2.137477},{"c":2.09,"h":2.11,"l":2.07,"n":20294,"o":2.1,"t":"2025-02-21T05:00:00Z","v":36680788,"vw":2.094486},{"c":2.04,"h":2.11,"l":2.03,"n":27174,"o":2.09,"t":"2025-02-24T05:00:00Z","v":33520878,"vw":2.065292},{"c":2.07,"h":2.09,"l":2.05,"n":23128,"o":2.05,"t":"2025-02-25T05:00:00Z","v":35953062,"vw":2.070427},{"c":2.01,"h":2.06,"l":2,"n":25747,"o":2.04,"t":"2025-02-26T05:00:00Z","v":45425726,"vw":2.021272},{"c":1.99,"h":2.02,"l":1.99,"n":24875,"o":2.01,"t":"2025-02-27T05:00:00Z","v":40539001,"vw":2.00301},{"c":1.95,"h":1.99,"l":1.93,"n":41393,"o":1.97,"t":"2025-02-28T05:00:00Z","v":62278893,"vw":1.954609},{"c":1.98,"h":2.04,"l":1.96,"n":25781,"o":1.96,"t":"2025-03-03T05:00:00Z","v":30953176,"vw":2.007212},{"c":1.97,"h":1.99,"l":1.93,"n":17355,"o":1.97,"t":"2025-03-04T05:00:00Z","v":18597811,"vw":1.957316},{"c":2.04,"h":2.05,"l":1.98,"n":38432,"o":2.01,"t":"2025-03-05T05:00:00Z","v":60810029,"vw":2.013756},{"c":2.06,"h":2.07,"l":2.01,"n":31303,"o":2.02,"t":"2025-03-06T05:00:00Z","v":55033774,"vw":2.044839},{"c":2.07,"h":2.08,"l":2.03,"n":27990,"o":2.03,"t":"2025-03-07T05:00:00Z","v":48048840,"vw":2.062772},{"c":2,"h":2.035,"l":1.97,"n":26231,"o":2.03,"t":"2025-03-10T04:00:00Z","v":46958658,"vw":2.002646},{"c":2,"h":2.01,"l":1.95,"n":24064,"o":1.98,"t":"2025-03-11T04:00:00Z","v":56313410,"vw":1.9765},{"c":2,"h":2.02,"l":1.97,"n":20476,"o":2,"t":"2025-03-12T04:00:00Z","v":43104328,"vw":1.993929},{"c":2.04,"h":2.05,"l":1.98,"n":35228,"o":1.99,"t":"2025-03-13T04:00:00Z","v":53496720,"vw":2.029141},{"c":2.15,"h":2.16,"l":2.07,"n":21449,"o":2.07,"t":"2025-03-14T04:00:00Z","v":42440412,"vw":2.131505},{"c":2.21,"h":2.22,"l":2.16,"n":23904,"o":2.18,"t":"2025-03-17T04:00:00Z","v":28233317,"vw":2.196725},{"c":2.21,"h":2.22,"l":2.1714,"n":19154,"o":2.21,"t":"2025-03-18T04:00:00Z","v":41548223,"vw":2.204897},{"c":2.24,"h":2.25,"l":2.19,"n":14958,"o":2.2,"t":"2025-03-19T04:00:00Z","v":29003757,"vw":2.228492},{"c":2.21,"h":2.23,"l":2.19,"n":19998,"o":2.21,"t":"2025-03-20T04:00:00Z","v":39863018,"vw":2.209933},{"c":2.23,"h":2.24,"l":2.19,"n":15547,"o":2.19,"t":"2025-03-21T04:00:00Z","v":31127127,"vw":2.219631},{"c":2.22,"h":2.25,"l":2.21,"n":13556,"o":2.22,"t":"2025-03-24T04:00:00Z","v":25527492,"vw":2.227697},{"c":2.3,"h":2.3599,"l":2.28,"n":28372,"o":2.28,"t":"2025-03-25T04:00:00Z","v":53964189,"vw":2.320309},{"c":2.32,"h":2.33,"l":2.28,"n":13137,"o":2.31,"t":"2025-03-26T04:00:00Z","v":18684800,"vw":2.309508},{"c":2.29,"h":2.31,"l":2.28,"n":14576,"o":2.31,"t":"2025-03-27T04:00:00Z","v":28589108,"vw":2.296177},{"c":2.27,"h":2.3,"l":2.24,"n":36388,"o":2.26,"t":"2025-03-28T04:00:00Z","v":51140327,"vw":2.263674},{"c":2.23,"h":2.26,"l":2.21,"n":19604,"o":2.22,"t":"2025-03-31T04:00:00Z","v":32756866,"vw":2.234947},{"c":2.25,"h":2.28,"l":2.22,"n":17080,"o":2.22,"t":"2025-04-01T04:00:00Z","v":35256878,"vw":2.25289},{"c":2.22,"h":2.23,"l":2.19,"n":16681,"o":2.22,"t":"2025-04-02T04:00:00Z","v":26202491,"vw":2.212584},{"c":2.29,"h":2.32,"l":2.27,"n":30688,"o":2.28,"t":"2025-04-03T04:00:00Z","v":60676660,"vw":2.297823},{"c":2.19,"h":2.2051,"l":2.14,"n":32553,"o":2.19,"t":"2025-04-04T04:00:00Z","v":62781953,"vw":2.177026},{"c":2.11,"h":2.19,"l":2.08,"n":26561,"o":2.1,"t":"2025-04-07T04:00:00Z","v":56850004,"vw":2.117845},{"c":2.02,"h":2.16,"l":2,"n":34971,"o":2.15,"t":"2025-04-08T04:00:00Z","v":59772748,"vw":2.039406},{"c":2.16,"h":2.165,"l":1.98,"n":34150,"o":1.98,"t":"2025-04-09T04:00:00Z","v":64699397,"vw":2.069001},{"c":2.11,"h":2.13,"l":2.05,"n":22040,"o":2.12,"t":"2025-04-10T04:00:00Z","v":40615217,"vw":2.102854},{"c":2.19,"h":2.21,"l":2.125,"n":21095,"o":2.14,"t":"2025-04-11T04:00:00Z","v":33452149,"vw":2.174468},{"c":2.2,"h":2.22,"l":2.16,"n":20469,"o":2.2,"t":"2025-04-14T04:00:00Z","v":32959649,"vw":2.194576},{"c":2.19,"h":2.21,"l":2.1701,"n":20521,"o":2.19,"t":"2025-04-15T04:00:00Z","v":29386052,"vw":2.193349},{"c":2.2,"h":2.22,"l":2.18,"n":15770,"o":2.2,"t":"2025-04-16T04:00:00Z","v":28934287,"vw":2.202539},{"c":2.22,"h":2.25,"l":2.18,"n":14415,"o":2.18,"t":"2025-04-17T04:00:00Z","v":25042861,"vw":2.224989},{"c":2.23,"h":2.24,"l":2.19,"n":9218,"o":2.23,"t":"2025-04-21T04:00:00Z","v":13704507,"vw":2.213278},{"c":2.26,"h":2.27,"l":2.225,"n":13891,"o":2.23,"t":"2025-04-22T04:00:00Z","v":26152246,"vw":2.249785},{"c":2.33,"h":2.36,"l":2.3,"n":18414,"o":2.3,"t":"2025-04-23T04:00:00Z","v":31388575,"vw":2.334669},{"c":2.38,"h":2.4,"l":2.34,"n":18812,"o":2.35,"t":"2025-04-24T04:00:00Z","v":29385956,"vw":2.382109},{"c":2.38,"h":2.4,"l":2.37,"n":15360,"o":2.38,"t":"2025-04-25T04:00:00Z","v":26107952,"vw":2.38276},{"c":2.39,"h":2.43,"l":2.37,"n":14079,"o":2.39,"t":"2025-04-28T04:00:00Z","v":21207106,"vw":2.391101},{"c":2.43,"h":2.46,"l":2.39,"n":23478,"o":2.39,"t":"2025-04-29T04:00:00Z","v":35393514,"vw":2.431594},{"c":2.46,"h":2.46,"l":2.39,"n":23394,"o":2.4,"t":"2025-04-30T04:00:00Z","v":45389933,"vw":2.426311},{"c":2.42,"h":2.46,"l":2.4,"n":17246,"o":2.46,"t":"2025-05-01T04:00:00Z","v":24341584,"vw":2.422682},{"c":2.4,"h":2.4751,"l":2.4,"n":21855,"o":2.46,"t":"2025-05-02T04:00:00Z","v":34096898,"vw":2.416198},{"c":2.35,"h":2.435,"l":2.34,"n":18466,"o":2.42,"t":"2025-05-05T04:00:00Z","v":29668723,"vw":2.380634},{"c":2.35,"h":2.36,"l":2.31,"n":16018,"o":2.33,"t":"2025-05-06T04:00:00Z","v":26590549,"vw":2.337917},{"c":2.27,"h":2.36,"l":2.26,"n":25126,"o":2.32,"t":"2025-05-07T04:00:00Z","v":39341479,"vw":2.304933},{"c":2.7,"h":2.73,"l":2.6,"n":86958,"o":2.61,"t":"2025-05-08T04:00:00Z","v":187175505,"vw":2.689332},{"c":2.72,"h":2.75,"l":2.655,"n":36313,"o":2.67,"t":"2025-05-09T04:00:00Z","v":61698645,"vw":2.714778},{"c":2.64,"h":2.67,"l":2.63,"n":27100,"o":2.66,"t":"2025-05-12T04:00:00Z","v":39143877,"vw":2.645675},{"c":2.75,"h":2.75,"l":2.68,"n":42969,"o":2.68,"t":"2025-05-13T04:00:00Z","v":43932950,"vw":2.734468},{"c":2.75,"h":2.78,"l":2.72,"n":24732,"o":2.75,"t":"2025-05-14T04:00:00Z","v":41303437,"vw":2.755327},{"c":2.73,"h":2.79,"l":2.72,"n":27357,"o":2.76,"t":"2025-05-15T04:00:00Z","v":43514265,"vw":2.752418},{"c":2.74,"h":2.75,"l":2.69,"n":20710,"o":2.7,"t":"2025-05-16T04:00:00Z","v":32596675,"vw":2.733314},{"c":2.79,"h":2.8,"l":2.75,"n":21588,"o":2.75,"t":"2025-05-19T04:00:00Z","v":26531509,"vw":2.787126},{"c":2.78,"h":2.8,"l":2.75,"n":29105,"o":2.78,"t":"2025-05-20T04:00:00Z","v":48690703,"vw":2.770213},{"c":2.74,"h":2.7874,"l":2.72,"n":18000,"o":2.78,"t":"2025-05-21T04:00:00Z","v":27138857,"vw":2.744514},{"c":2.76,"h":2.83,"l":2.74,"n":31159,"o":2.74,"t":"2025-05-22T04:00:00Z","v":71663155,"vw":2.788302},{"c":2.8,"h":2.81,"l":2.66,"n":33883,"o":2.67,"t":"2025-05-23T04:00:00Z","v":66694409,"vw":2.757852},{"c":2.87,"h":2.91,"l":2.84,"n":19987,"o":2.85,"t":"2025-05-27T04:00:00Z","v":31560892,"vw":2.869066},{"c":2.86,"h":2.9,"l":2.845,"n":26114,"o":2.86,"t":"2025-05-28T04:00:00Z","v":30081547,"vw":2.868167},{"c":2.88,"h":2.92,"l":2.8614,"n":16631,"o":2.88,"t":"2025-05-29T04:00:00Z","v":28069168,"vw":2.88658},{"c":2.88,"h":2.89,"l":2.8001,"n":27081,"o":2.83,"t":"2025-05-30T04:00:00Z","v":59390651,"vw":2.849826},{"c":2.9,"h":2.93,"l":2.87,"n":35831,"o":2.93,"t":"2025-06-02T04:00:00Z","v":67714884,"vw":2.89212},{"c":2.96,"h":2.97,"l":2.87,"n":34643,"o":2.93,"t":"2025-06-03T04:00:00Z","v":83167947,"vw":2.92121},{"c":2.93,"h":3.0199,"l":2.93,"n":21939,"o":2.99,"t":"2025-06-04T04:00:00Z","v":35091414,"vw":2.962455},{"c":2.89,"h":2.96,"l":2.88,"n":21035,"o":2.94,"t":"2025-06-05T04:00:00Z","v":45394925,"vw":2.914439},{"c":2.89,"h":2.91,"l":2.87,"n":16050,"o":2.9,"t":"2025-06-06T04:00:00Z","v":32379105,"vw":2.889944},{"c":2.87,"h":2.89,"l":2.82,"n":21632,"o":2.84,"t":"2025-06-09T04:00:00Z","v":37017069,"vw":2.857042},{"c":2.86,"h":2.92,"l":2.85,"n":18911,"o":2.88,"t":"2025-06-10T04:00:00Z","v":28296023,"vw":2.875846},{"c":2.97,"h":2.98,"l":2.855,"n":33022,"o":2.87,"t":"2025-06-11T04:00:00Z","v":51986811,"vw":2.93842},{"c":3,"h":3.02,"l":2.945,"n":27383,"o":2.95,"t":"2025-06-12T04:00:00Z","v":38625031,"vw":2.991341},{"c":2.98,"h":3,"l":2.93,"n":26883,"o":2.93,"t":"2025-06-13T04:00:00Z","v":53736619,"vw":2.966339},{"c":3.07,"h":3.08,"l":3.01,"n":26059,"o":3.01,"t":"2025-06-16T04:00:00Z","v":38954609,"vw":3.057216},{"c":3.09,"h":3.12,"l":3.06,"n":28150,"o":3.06,"t":"2025-06-17T04:00:00Z","v":38534857,"vw":3.093481},{"c":3.09,"h":3.12,"l":3.07,"n":30888,"o":3.1,"t":"2025-06-18T04:00:00Z","v":39029074,"vw":3.096628},{"c":3.03,"h":3.08,"l":3.02,"n":24138,"o":3.07,"t":"2025-06-20T04:00:00Z","v":33446201,"vw":3.042288},{"c":3.02,"h":3.03,"l":2.98,"n":23356,"o":3.01,"t":"2025-06-23T04:00:00Z","v":31834090,"vw":3.003812},{"c":3.03,"h":3.09,"l":3.02,"n":26400,"o":3.04,"t":"2025-06-24T04:00:00Z","v":43032486,"vw":3.051991},{"c":2.99,"h":3.03,"l":2.98,"n":20447,"o":3.01,"t":"2025-06-25T04:00:00Z","v":25032546,"vw":3.004908},{"c":3.01,"h":3.02,"l":2.98,"n":21293,"o":2.99,"t":"2025-06-26T04:00:00Z","v":33503950,"vw":3.005737},{"c":3.03,"h":3.06,"l":3.02,"n":17619,"o":3.03,"t":"2025-06-27T04:00:00Z","v":26992828,"vw":3.042187},{"c":3.09,"h":3.12,"l":3.04,"n":32109,"o":3.04,"t":"2025-06-30T04:00:00Z","v":63224164,"vw":3.08971},{"c":3.09,"h":3.13,"l":3.07,"n":27171,"o":3.12,"t":"2025-07-01T04:00:00Z","v":52148784,"vw":3.100885},{"c":3.04,"h":3.06,"l":2.99,"n":27163,"o":3.05,"t":"2025-07-02T04:00:00Z","v":48933280,"vw":3.031808},{"c":3.1,"h":3.1,"l":3.04,"n":13859,"o":3.04,"t":"2025-07-03T04:00:00Z","v":22673478,"vw":3.080399},{"c":3.04,"h":3.1,"l":3.02,"n":19248,"o":3.08,"t":"2025-07-07T04:00:00Z","v":25302979,"vw":3.046652},{"c":3.06,"h":3.07,"l":3.02,"n":18712,"o":3.04,"t":"2025-07-08T04:00:00Z","v":27184062,"vw":3.046649},{"c":3.01,"h":3.07,"l":3.01,"n":23927,"o":3.04,"t":"2025-07-09T04:00:00Z","v":34711633,"vw":3.037899},{"c":2.92,"h":2.95,"l":2.9,"n":41628,"o":2.92,"t":"2025-07-10T04:00:00Z","v":50949667,"vw":2.923254},{"c":2.9,"h":2.92,"l":2.87,"n":35076,"o":2.9,"t":"2025-07-11T04:00:00Z","v":37788096,"vw":2.897644},{"c":2.91,"h":2.92,"l":2.88,"n":16593,"o":2.9,"t":"2025-07-14T04:00:00Z","v":26504710,"vw":2.904531},{"c":2.92,"h":2.93,"l":2.86,"n":21435,"o":2.93,"t":"2025-07-15T04:00:00Z","v":37702232,"vw":2.90092},{"c":2.88,"h":2.92,"l":2.87,"n":13709,"o":2.91,"t":"2025-07-16T04:00:00Z","v":24363147,"vw":2.896075},{"c":2.88,"h":2.91,"l":2.86,"n":15545,"o":2.87,"t":"2025-07-17T04:00:00Z","v":32877917,"vw":2.886683},{"c":2.81,"h":2.89,"l":2.8,"n":19747,"o":2.89,"t":"2025-07-18T04:00:00Z","v":33702218,"vw":2.848913},{"c":2.81,"h":2.85,"l":2.81,"n":19470,"o":2.84,"t":"2025-07-21T04:00:00Z","v":24873072,"vw":2.824665},{"c":2.8,"h":2.85,"l":2.79,"n":15646,"o":2.83,"t":"2025-07-22T04:00:00Z","v":21552723,"vw":2.825628},{"c":2.88,"h":2.9,"l":2.82,"n":24804,"o":2.84,"t":"2025-07-23T04:00:00Z","v":24669519,"vw":2.869141},{"c":2.84,"h":2.87,"l":2.82,"n":19644,"o":2.83,"t":"2025-07-24T04:00:00Z","v":31561152,"vw":2.839969},{"c":2.8,"h":2.85,"l":2.78,"n":20300,"o":2.83,"t":"2025-07-25T04:00:00Z","v":28594803,"vw":2.811159},{"c":2.75,"h":2.785,"l":2.73,"n":24690,"o":2.78,"t":"2025-07-28T04:00:00Z","v":37242348,"vw":2.751906},{"c":2.78,"h":2.8,"l":2.75,"n":18324,"o":2.75,"t":"2025-07-29T04:00:00Z","v":24964329,"vw":2.78053},{"c":2.77,"h":2.84,"l":2.73,"n":32090,"o":2.78,"t":"2025-07-30T04:00:00Z","v":61995723,"vw":2.778785},{"c":2.77,"h":2.83,"l":2.735,"n":27301,"o":2.8,"t":"2025-07-31T04:00:00Z","v":54597079,"vw":2.781492},{"c":2.81,"h":2.86,"l":2.79,"n":18780,"o":2.83,"t":"2025-08-01T04:00:00Z","v":29530512,"vw":2.817879},{"c":2.81,"h":2.9,"l":2.8,"n":27186,"o":2.87,"t":"2025-08-04T04:00:00Z","v":32314896,"vw":2.840015},{"c":2.82,"h":2.88,"l":2.79,"n":22064,"o":2.85,"t":"2025-08-05T04:00:00Z","v":37120785,"vw":2.838851},{"c":2.85,"h":2.89,"l":2.83,"n":28377,"o":2.88,"t":"2025-08-06T04:00:00Z","v":39282581,"vw":2.854498},{"c":2.89,"h":2.89,"l":2.83,"n":30171,"o":2.86,"t":"2025-08-07T04:00:00Z","v":53301955,"vw":2.856079},{"c":2.9,"h":2.93,"l":2.88,"n":28996,"o":2.9,"t":"2025-08-08T04:00:00Z","v":34058215,"vw":2.91016},{"c":2.9,"h":2.92,"l":2.88,"n":15327,"o":2.89,"t":"2025-08-11T04:00:00Z","v":20453631,"vw":2.89799},{"c":3.02,"h":3.03,"l":2.95,"n":15360,"o":2.95,"t":"2025-08-12T04:00:00Z","v":23155386,"vw":2.994658},{"c":2.99,"h":3.03,"l":2.97,"n":11802,"o":3,"t":"2025-08-13T04:00:00Z","v":14776415,"vw":2.99384},{"c":2.96,"h":3.01,"l":2.93,"n":18408,"o":2.94,"t":"2025-08-14T04:00:00Z","v":29365038,"vw":2.966399},{"c":2.96,"h":2.99,"l":2.95,"n":14360,"o":2.95,"t":"2025-08-15T04:00:00Z","v":27158778,"vw":2.967034},{"c":3.02,"h":3.03,"l":2.98,"n":21135,"o":3.02,"t":"2025-08-18T04:00:00Z","v":36762134,"vw":3.014172},{"c":2.86,"h":2.92,"l":2.84,"n":25209,"o":2.9,"t":"2025-08-19T04:00:00Z","v":29041085,"vw":2.881406},{"c":2.88,"h":2.92,"l":2.85,"n":17479,"o":2.86,"t":"2025-08-20T04:00:00Z","v":32987620,"vw":2.890853},{"c":2.89,"h":2.9,"l":2.86,"n":18757,"o":2.87,"t":"2025-08-21T04:00:00Z","v":30510523,"vw":2.881227},{"c":2.98,"h":2.99,"l":2.892,"n":26437,"o":2.91,"t":"2025-08-22T04:00:00Z","v":38244780,"vw":2.964542},{"c":3,"h":3.02,"l":2.98,"n":19302,"o":2.99,"t":"2025-08-25T04:00:00Z","v":21007455,"vw":3.006889},{"c":2.98,"h":3.03,"l":2.96,"n":19394,"o":3.01,"t":"2025-08-26T04:00:00Z","v":30041900,"vw":2.984787},{"c":3.02,"h":3.03,"l":2.95,"n":11018,"o":2.98,"t":"2025-08-27T04:00:00Z","v":18772572,"vw":2.996442},{"c":3.11,"h":3.13,"l":3.04,"n":20475,"o":3.05,"t":"2025-08-28T04:00:00Z","v":37067074,"vw":3.106454},{"c":3.11,"h":3.11,"l":3.08,"n":18355,"o":3.09,"t":"2025-08-29T04:00:00Z","v":29238262,"vw":3.09469},{"c":3.02,"h":3.04,"l":2.96,"n":20497,"o":2.98,"t":"2025-09-02T04:00:00Z","v":31563067,"vw":3.016655},{"c":3.02,"h":3.06,"l":3,"n":16653,"o":3.02,"t":"2025-09-03T04:00:00Z","v":26297349,"vw":3.03023},{"c":3.07,"h":3.1,"l":3.01,"n":19417,"o":3.03,"t":"2025-09-04T04:00:00Z","v":26504409,"vw":3.05577},{"c":3.18,"h":3.24,"l":3.16,"n":24759,"o":3.19,"t":"2025-09-05T04:00:00Z","v":50218669,"vw":3.188824},{"c":3.15,"h":3.19,"l":3.11,"n":32424,"o":3.19,"t":"2025-09-08T04:00:00Z","v":38225854,"vw":3.1428},{"c":3.13,"h":3.16,"l":3.13,"n":22258,"o":3.14,"t":"2025-09-09T04:00:00Z","v":31706177,"vw":3.146456},{"c":3.12,"h":3.18,"l":3.11,"n":19156,"o":3.15,"t":"2025-09-10T04:00:00Z","v":26850284,"vw":3.138354},{"c":3.16,"h":3.2,"l":3.13,"n":29024,"o":3.13,"t":"2025-09-11T04:00:00Z","v":38756913,"vw":3.172492},{"c":3.13,"h":3.17,"l":3.1125,"n":43444,"o":3.13,"t":"2025-09-12T04:00:00Z","v":58581233,"vw":3.136934},{"c":3.18,"h":3.22,"l":3.17,"n":30930,"o":3.18,"t":"2025-09-15T04:00:00Z","v":56520700,"vw":3.196167},{"c":3.21,"h":3.21,"l":3.17,"n":26087,"o":3.2,"t":"2025-09-16T04:00:00Z","v":39281167,"vw":3.189965},{"c":3.31,"h":3.34,"l":3.21,"n":42924,"o":3.21,"t":"2025-09-17T04:00:00Z","v":65164959,"vw":3.29172},{"c":3.27,"h":3.31,"l":3.26,"n":27218,"o":3.28,"t":"2025-09-18T04:00:00Z","v":44685381,"vw":3.283918},{"c":3.33,"h":3.34,"l":3.28,"n":26023,"o":3.28,"t":"2025-09-19T04:00:00Z","v":43360426,"vw":3.307482},{"c":3.32,"h":3.34,"l":3.25,"n":30660,"o":3.27,"t":"2025-09-22T04:00:00Z","v":56061255,"vw":3.293177},{"c":3.39,"h":3.41,"l":3.315,"n":54942,"o":3.32,"t":"2025-09-23T04:00:00Z","v":104537059,"vw":3.383799},{"c":3.34,"h":3.37,"l":3.33,"n":23468,"o":3.34,"t":"2025-09-24T04:00:00Z","v":42748341,"vw":3.347541},{"c":3.27,"h":3.34,"l":3.27,"n":35156,"o":3.31,"t":"2025-09-25T04:00:00Z","v":65399864,"vw":3.311179},{"c":3.3,"h":3.31,"l":3.27,"n":25905,"o":3.3,"t":"2025-09-26T04:00:00Z","v":43470223,"vw":3.288525},{"c":3.35,"h":3.38,"l":3.34,"n":21661,"o":3.37,"t":"2025-09-29T04:00:00Z","v":42678172,"vw":3.351788},{"c":3.38,"h":3.41,"l":3.34,"n":33866,"o":3.36,"t":"2025-09-30T04:00:00Z","v":49630684,"vw":3.374548},{"c":3.24,"h":3.38,"l":3.21,"n":38841,"o":3.35,"t":"2025-10-01T04:00:00Z","v":91322964,"vw":3.251434},{"c":3.17,"h":3.26,"l":3.16,"n":28338,"o":3.24,"t":"2025-10-02T04:00:00Z","v":48373153,"vw":3.188859},{"c":3.17,"h":3.19,"l":3.13,"n":39014,"o":3.17,"t":"2025-10-03T04:00:00Z","v":62799154,"vw":3.160828},{"c":3.18,"h":3.2,"l":3.14,"n":28388,"o":3.18,"t":"2025-10-06T04:00:00Z","v":54976184,"vw":3.16942},{"c":3.12,"h":3.14,"l":3.09,"n":35249,"o":3.13,"t":"2025-10-07T04:00:00Z","v":70962188,"vw":3.109728},{"c":3.17,"h":3.19,"l":3.14,"n":48435,"o":3.16,"t":"2025-10-08T04:00:00Z","v":69317036,"vw":3.167224},{"c":3.19,"h":3.2,"l":3.15,"n":27321,"o":3.2,"t":"2025-10-09T04:00:00Z","v":57972999,"vw":3.174475},{"c":3.06,"h":3.19,"l":3.04,"n":34405,"o":3.18,"t":"2025-10-10T04:00:00Z","v":79363631,"vw":3.08982},{"c":3.09,"h":3.13,"l":3.0735,"n":36069,"o":3.1,"t":"2025-10-13T04:00:00Z","v":74737515,"vw":3.101863},{"c":3.15,"h":3.17,"l":3.08,"n":42516,"o":3.1,"t":"2025-10-14T04:00:00Z","v":76073407,"vw":3.150812},{"c":3.2,"h":3.21,"l":3.14,"n":33459,"o":3.14,"t":"2025-10-15T04:00:00Z","v":66937128,"vw":3.188496},{"c":3.26,"h":3.27,"l":3.17,"n":50729,"o":3.18,"t":"2025-10-16T04:00:00Z","v":116637303,"vw":3.244558},{"c":3.3,"h":3.3,"l":3.2,"n":42714,"o":3.21,"t":"2025-10-17T04:00:00Z","v":80800349,"vw":3.276124},{"c":3.38,"h":3.39,"l":3.3235,"n":22146,"o":3.34,"t":"2025-10-20T04:00:00Z","v":50038714,"vw":3.364544},{"c":3.3,"h":3.36,"l":3.3,"n":22431,"o":3.33,"t":"2025-10-21T04:00:00Z","v":41868640,"vw":3.330119},{"c":3.3,"h":3.34,"l":3.28,"n":43740,"o":3.31,"t":"2025-10-22T04:00:00Z","v":62995712,"vw":3.301445},{"c":3.35,"h":3.37,"l":3.31,"n":27474,"o":3.32,"t":"2025-10-23T04:00:00Z","v":45918343,"vw":3.344176},{"c":3.35,"h":3.4,"l":3.34,"n":17609,"o":3.38,"t":"2025-10-24T04:00:00Z","v":31428412,"vw":3.356043},{"c":3.4,"h":3.42,"l":3.38,"n":19872,"o":3.41,"t":"2025-10-27T04:00:00Z","v":37202440,"vw":3.401511},{"c":3.39,"h":3.42,"l":3.38,"n":22431,"o":3.4,"t":"2025-10-28T04:00:00Z","v":39683688,"vw":3.398022},{"c":3.52,"h":3.55,"l":3.44,"n":43842,"o":3.45,"t":"2025-10-29T04:00:00Z","v":79873369,"vw":3.497704},{"c":3.39,"h":3.43,"l":3.34,"n":33538,"o":3.36,"t":"2025-10-30T04:00:00Z","v":47499628,"vw":3.398502},{"c":3.38,"h":3.4,"l":3.35,"n":27708,"o":3.37,"t":"2025-10-31T04:00:00Z","v":36708939,"vw":3.370001},{"c":3.45,"h":3.49,"l":3.42,"n":24548,"o":3.42,"t":"2025-11-03T05:00:00Z","v":33963824,"vw":3.450891},{"c":3.41,"h":3.45,"l":3.39,"n":20771,"o":3.41,"t":"2025-11-04T05:00:00Z","v":26326857,"vw":3.416311},{"c":3.53,"h":3.54,"l":3.45,"n":26165,"o":3.45,"t":"2025-11-05T05:00:00Z","v":29232251,"vw":3.508165},{"c":3.51,"h":3.5465,"l":3.48,"n":22280,"o":3.54,"t":"2025-11-06T05:00:00Z","v":32600934,"vw":3.506279},{"c":3.54,"h":3.54,"l":3.4501,"n":20653,"o":3.46,"t":"2025-11-07T05:00:00Z","v":28058661,"vw":3.493926},{"c":3.61,"h":3.63,"l":3.58,"n":22116,"o":3.59,"t":"2025-11-10T05:00:00Z","v":26182057,"vw":3.609549},{"c":3.72,"h":3.74,"l":3.69,"n":51024,"o":3.73,"t":"2025-11-11T05:00:00Z","v":34867099,"vw":3.717017},{"c":3.68,"h":3.71,"l":3.65,"n":28817,"o":3.71,"t":"2025-11-12T05:00:00Z","v":43424577,"vw":3.676033},{"c":3.66,"h":3.7699,"l":3.65,"n":32072,"o":3.74,"t":"2025-11-13T05:00:00Z","v":44035063,"vw":3.701701},{"c":3.68,"h":3.75,"l":3.665,"n":22636,"o":3.69,"t":"2025-11-14T05:00:00Z","v":32546963,"vw":3.711953},{"c":3.62,"h":3.68,"l":3.61,"n":21828,"o":3.65,"t":"2025-11-17T05:00:00Z","v":31564607,"vw":3.642867},{"c":3.6,"h":3.6376,"l":3.58,"n":21492,"o":3.58,"t":"2025-11-18T05:00:00Z","v":29669150,"vw":3.610129},{"c":3.54,"h":3.61,"l":3.53,"n":25900,"o":3.56,"t":"2025-11-19T05:00:00Z","v":29635364,"vw":3.558188},{"c":3.48,"h":3.6,"l":3.475,"n":29168,"o":3.56,"t":"2025-11-20T05:00:00Z","v":36672493,"vw":3.518344},{"c":3.48,"h":3.52,"l":3.45,"n":41281,"o":3.45,"t":"2025-11-21T05:00:00Z","v":54949481,"vw":3.488759},{"c":3.48,"h":3.51,"l":3.47,"n":17688,"o":3.49,"t":"2025-11-24T05:00:00Z","v":20609253,"vw":3.490244},{"c":3.54,"h":3.55,"l":3.485,"n":23549,"o":3.5,"t":"2025-11-25T05:00:00Z","v":30336765,"vw":3.523413},{"c":3.68,"h":3.69,"l":3.59,"n":23537,"o":3.59,"t":"2025-11-26T05:00:00Z","v":32558185,"vw":3.652852},{"c":3.7,"h":3.73,"l":3.685,"n":10568,"o":3.71,"t":"2025-11-28T05:00:00Z","v":14475873,"vw":3.707077},{"c":3.62,"h":3.72,"l":3.61,"n":25954,"o":3.69,"t":"2025-12-01T05:00:00Z","v":29887878,"vw":3.657777},{"c":3.67,"h":3.68,"l":3.63,"n":33452,"o":3.67,"t":"2025-12-02T05:00:00Z","v":57264785,"vw":3.653515},{"c":3.58,"h":3.68,"l":3.545,"n":35713,"o":3.66,"t":"2025-12-03T05:00:00Z","v":49006304,"vw":3.585389},{"c":3.63,"h":3.66,"l":3.6,"n":31985,"o":3.655,"t":"2025-12-04T05:00:00Z","v":51443425,"vw":3.635425},{"c":3.31,"h":3.65,"l":3.3,"n":46035,"o":3.61,"t":"2025-12-05T05:00:00Z","v":62705433,"vw":3.454507},{"c":3.34,"h":3.4,"l":3.3,"n":51265,"o":3.4,"t":"2025-12-08T05:00:00Z","v":57885235,"vw":3.346225},{"c":3.32,"h":3.33,"l":3.22,"n":30778,"o":3.23,"t":"2025-12-09T05:00:00Z","v":38636071,"vw":3.29941},{"c":3.32,"h":3.3786,"l":3.31,"n":31565,"o":3.31,"t":"2025-12-10T05:00:00Z","v":30570548,"vw":3.331135},{"c":3.41,"h":3.47,"l":3.395,"n":21290,"o":3.4,"t":"2025-12-11T05:00:00Z","v":27813923,"vw":3.440995},{"c":3.45,"h":3.48,"l":3.41,"n":22997,"o":3.47,"t":"2025-12-12T05:00:00Z","v":28352543,"vw":3.446627},{"c":3.47,"h":3.53,"l":3.46,"n":24506,"o":3.51,"t":"2025-12-15T05:00:00Z","v":31461475,"vw":3.492387},{"c":3.35,"h":3.435,"l":3.35,"n":20018,"o":3.42,"t":"2025-12-16T05:00:00Z","v":28675815,"vw":3.386476},{"c":3.31,"h":3.31,"l":3.27,"n":29274,"o":3.28,"t":"2025-12-17T05:00:00Z","v":37172921,"vw":3.29205},{"c":3.32,"h":3.35,"l":3.29,"n":23743,"o":3.31,"t":"2025-12-18T05:00:00Z","v":39057141,"vw":3.32574},{"c":3.35,"h":3.4,"l":3.34,"n":28917,"o":3.37,"t":"2025-12-19T05:00:00Z","v":23538204,"vw":3.375726},{"c":3.27,"h":3.33,"l":3.25,"n":22209,"o":3.31,"t":"2025-12-22T05:00:00Z","v":30643016,"vw":3.280928},{"c":3.34,"h":3.36,"l":3.29,"n":16364,"o":3.29,"t":"2025-12-23T05:00:00Z","v":19484075,"vw":3.335727},{"c":3.36,"h":3.36,"l":3.325,"n":7557,"o":3.34,"t":"2025-12-24T05:00:00Z","v":6878433,"vw":3.346633},{"c":3.35,"h":3.35,"l":3.3,"n":16157,"o":3.31,"t":"2025-12-26T05:00:00Z","v":20796369,"vw":3.32988},{"c":3.32,"h":3.33,"l":3.29,"n":17440,"o":3.3,"t":"2025-12-29T05:00:00Z","v":20882388,"vw":3.310089},{"c":3.39,"h":3.436,"l":3.38,"n":18851,"o":3.42,"t":"2025-12-30T05:00:00Z","v":17172743,"vw":3.412542},{"c":3.33,"h":3.35,"l":3.32,"n":8235,"o":3.34,"t":"2025-12-31T05:00:00Z","v":10096715,"vw":3.330054},{"c":3.36,"h":3.4,"l":3.355,"n":13394,"o":3.38,"t":"2026-01-02T05:00:00Z","v":20622140,"vw":3.369007},{"c":3.52,"h":3.53,"l":3.345,"n":20939,"o":3.35,"t":"2026-01-05T05:00:00Z","v":37660994,"vw":3.478464},{"c":3.55,"h":3.6,"l":3.55,"n":19955,"o":3.59,"t":"2026-01-06T05:00:00Z","v":30150330,"vw":3.567712},{"c":3.49,"h":3.52,"l":3.4648,"n":15528,"o":3.5,"t":"2026-01-07T05:00:00Z","v":25443117,"vw":3.489666},{"c":3.44,"h":3.5,"l":3.44,"n":15410,"o":3.47,"t":"2026-01-08T05:00:00Z","v":29005792,"vw":3.468125},{"c":3.44,"h":3.5,"l":3.44,"n":18059,"o":3.49,"t":"2026-01-09T05:00:00Z","v":23495245,"vw":3.472128},{"c":3.43,"h":3.46,"l":3.41,"n":12681,"o":3.44,"t":"2026-01-12T05:00:00Z","v":22972710,"vw":3.429774},{"c":3.38,"h":3.42,"l":3.36,"n":23153,"o":3.41,"t":"2026-01-13T05:00:00Z","v":36680586,"vw":3.381454},{"c":3.45,"h":3.45,"l":3.38,"n":17828,"o":3.38,"t":"2026-01-14T05:00:00Z","v":31426143,"vw":3.420471},{"c":3.51,"h":3.58,"l":3.46,"n":23358,"o":3.46,"t":"2026-01-15T05:00:00Z","v":30946894,"vw":3.540481},{"c":3.53,"h":3.54,"l":3.47,"n":25999,"o":3.48,"t":"2026-01-16T05:00:00Z","v":35295167,"vw":3.51951},{"c":3.57,"h":3.62,"l":3.5,"n":20071,"o":3.51,"t":"2026-01-20T05:00:00Z","v":33684866,"vw":3.586214},{"c":3.73,"h":3.73,"l":3.68,"n":31767,"o":3.68,"t":"2026-01-21T05:00:00Z","v":46284634,"vw":3.711202},{"c":3.86,"h":3.885,"l":3.75,"n":31168,"o":3.77,"t":"2026-01-22T05:00:00Z","v":58135380,"vw":3.840017},{"c":3.95,"h":3.979,"l":3.85,"n":28592,"o":3.88,"t":"2026-01-23T05:00:00Z","v":54138144,"vw":3.922582},{"c":3.97,"h":3.99,"l":3.91,"n":28762,"o":3.92,"t":"2026-01-26T05:00:00Z","v":50913088,"vw":3.956006},{"c":4.14,"h":4.1794,"l":4.09,"n":34067,"o":4.12,"t":"2026-01-27T05:00:00Z","v":61528550,"vw":4.136062},{"c":4.16,"h":4.2099,"l":4.11,"n":35308,"o":4.15,"t":"2026-01-28T05:00:00Z","v":69174413,"vw":4.145528},{"c":4.15,"h":4.285,"l":4.05,"n":47139,"o":4.2006,"t":"2026-01-29T05:00:00Z","v":52687080,"vw":4.133561},{"c":4.05,"h":4.15,"l":4,"n":29283,"o":4.13,"t":"2026-01-30T05:00:00Z","v":46688512,"vw":4.069123},{"c":4.09,"h":4.12,"l":4.04,"n":28603,"o":4.04,"t":"2026-02-02T05:00:00Z","v":33889739,"vw":4.09373},{"c":4.13,"h":4.255,"l":4.12,"n":27438,"o":4.23,"t":"2026-02-03T05:00:00Z","v":38862212,"vw":4.173976},{"c":3.95,"h":4.1,"l":3.93,"n":36021,"o":4.07,"t":"2026-02-04T05:00:00Z","v":38325041,"vw":3.994009},{"c":4,"h":4.04,"l":3.89,"n":35958,"o":4,"t":"2026-02-05T05:00:00Z","v":61437695,"vw":3.974839},{"c":3.98,"h":3.99,"l":3.845,"n":58862,"o":3.92,"t":"2026-02-06T05:00:00Z","v":89928682,"vw":3.911086},{"c":4.04,"h":4.05,"l":3.905,"n":38222,"o":3.91,"t":"2026-02-09T05:00:00Z","v":39720402,"vw":4.006769},{"c":4,"h":4.1,"l":3.985,"n":24475,"o":4.05,"t":"2026-02-10T05:00:00Z","v":32272987,"vw":4.035147},{"c":4.16,"h":4.175,"l":4.07,"n":34596,"o":4.14,"t":"2026-02-11T05:00:00Z","v":46039801,"vw":4.13491},{"c":4.09,"h":4.18,"l":4.07,"n":28971,"o":4.15,"t":"2026-02-12T05:00:00Z","v":33861013,"vw":4.11969},{"c":3.98,"h":4,"l":3.87,"n":51305,"o":3.99,"t":"2026-02-13T05:00:00Z","v":62357578,"vw":3.949054},{"c":3.94,"h":3.97,"l":3.87,"n":22415,"o":3.97,"t":"2026-02-17T05:00:00Z","v":44397774,"vw":3.896925},{"c":3.98,"h":4.045,"l":3.93,"n":25740,"o":3.97,"t":"2026-02-18T05:00:00Z","v":31402169,"vw":3.975407},{"c":4.08,"h":4.12,"l":3.99,"n":20710,"o":4.03,"t":"2026-02-19T05:00:00Z","v":31020422,"vw":4.076352},{"c":4.19,"h":4.21,"l":4.072,"n":15067,"o":4.08,"t":"2026-02-20T05:00:00Z","v":26508242,"vw":4.145791},{"c":4.07,"h":4.215,"l":4.07,"n":19235,"o":4.2,"t":"2026-02-23T05:00:00Z","v":38063988,"vw":4.117504},{"c":4.12,"h":4.1555,"l":4.045,"n":20087,"o":4.08,"t":"2026-02-24T05:00:00Z","v":28904315,"vw":4.122926},{"c":4.12,"h":4.16,"l":4.09,"n":26473,"o":4.14,"t":"2026-02-25T05:00:00Z","v":31193639,"vw":4.115605},{"c":4.05,"h":4.08,"l":3.985,"n":20655,"o":4.08,"t":"2026-02-26T05:00:00Z","v":34979981,"vw":4.030949},{"c":4.09,"h":4.2399,"l":4.07,"n":24889,"o":4.18,"t":"2026-02-27T05:00:00Z","v":47048725,"vw":4.154492},{"c":4.08,"h":4.11,"l":3.94,"n":24184,"o":3.95,"t":"2026-03-02T05:00:00Z","v":28958753,"vw":4.055385},{"c":3.81,"h":3.865,"l":3.7,"n":38599,"o":3.82,"t":"2026-03-03T05:00:00Z","v":43406473,"vw":3.794446},{"c":3.91,"h":3.93,"l":3.8301,"n":40444,"o":3.88,"t":"2026-03-04T05:00:00Z","v":48877494,"vw":3.879973},{"c":3.74,"h":3.83,"l":3.71,"n":53204,"o":3.8,"t":"2026-03-05T05:00:00Z","v":77874758,"vw":3.746885},{"c":3.68,"h":3.705,"l":3.625,"n":43804,"o":3.65,"t":"2026-03-06T05:00:00Z","v":81768651,"vw":3.676862},{"c":3.78,"h":3.79,"l":3.62,"n":39343,"o":3.67,"t":"2026-03-09T04:00:00Z","v":69365476,"vw":3.701637},{"c":3.87,"h":3.91,"l":3.78,"n":36351,"o":3.8,"t":"2026-03-10T04:00:00Z","v":59796158,"vw":3.862767},{"c":3.84,"h":3.92,"l":3.81,"n":24975,"o":3.85,"t":"2026-03-11T04:00:00Z","v":48518836,"vw":3.848494},{"c":3.66,"h":3.72,"l":3.64,"n":29527,"o":3.68,"t":"2026-03-12T04:00:00Z","v":54489627,"vw":3.684353},{"c":3.53,"h":3.73,"l":3.52,"n":26471,"o":3.71,"t":"2026-03-13T04:00:00Z","v":55114610,"vw":3.60509},{"c":3.61,"h":3.64,"l":3.58,"n":28548,"o":3.6,"t":"2026-03-16T04:00:00Z","v":45345688,"vw":3.612416},{"c":3.6,"h":3.66,"l":3.545,"n":26741,"o":3.66,"t":"2026-03-17T04:00:00Z","v":39074957,"vw":3.600148},{"c":3.53,"h":3.61,"l":3.52,"n":23862,"o":3.55,"t":"2026-03-18T04:00:00Z","v":33219564,"vw":3.565971},{"c":3.54,"h":3.5699,"l":3.41,"n":23291,"o":3.43,"t":"2026-03-19T04:00:00Z","v":34826072,"vw":3.491317},{"c":3.41,"h":3.5,"l":3.38,"n":20081,"o":3.5,"t":"2026-03-20T04:00:00Z","v":33196238,"vw":3.433763},{"c":3.59,"h":3.665,"l":3.525,"n":24828,"o":3.57,"t":"2026-03-23T04:00:00Z","v":33820689,"vw":3.608654},{"c":3.55,"h":3.575,"l":3.505,"n":16359,"o":3.51,"t":"2026-03-24T04:00:00Z","v":27565571,"vw":3.542478},{"c":3.66,"h":3.7,"l":3.62,"n":19609,"o":3.65,"t":"2026-03-25T04:00:00Z","v":38874841,"vw":3.660683},{"c":3.54,"h":3.6499,"l":3.54,"n":23639,"o":3.61,"t":"2026-03-26T04:00:00Z","v":38053538,"vw":3.587419},{"c":3.49,"h":3.57,"l":3.4801,"n":19124,"o":3.53,"t":"2026-03-27T04:00:00Z","v":24102085,"vw":3.526656},{"c":3.5,"h":3.55,"l":3.46,"n":22092,"o":3.53,"t":"2026-03-30T04:00:00Z","v":33783798,"vw":3.498805},{"c":3.65,"h":3.67,"l":3.53,"n":29926,"o":3.6,"t":"2026-03-31T04:00:00Z","v":40191873,"vw":3.615997},{"c":3.73,"h":3.78,"l":3.7101,"n":21342,"o":3.73,"t":"2026-04-01T04:00:00Z","v":28914494,"vw":3.742895},{"c":3.66,"h":3.74,"l":3.61,"n":19893,"o":3.63,"t":"2026-04-02T04:00:00Z","v":29660822,"vw":3.680275},{"c":3.72,"h":3.735,"l":3.68,"n":18540,"o":3.69,"t":"2026-04-06T04:00:00Z","v":29999923,"vw":3.716023},{"c":3.71,"h":3.725,"l":3.63,"n":23311,"o":3.68,"t":"2026-04-07T04:00:00Z","v":41600902,"vw":3.68216},{"c":3.9,"h":3.98,"l":3.85,"n":33140,"o":3.97,"t":"2026-04-08T04:00:00Z","v":47553168,"vw":3.907008},{"c":3.96,"h":3.99,"l":3.89,"n":33592,"o":3.92,"t":"2026-04-09T04:00:00Z","v":39522717,"vw":3.957137},{"c":4.03,"h":4.08,"l":4.01,"n":36172,"o":4.03,"t":"2026-04-10T04:00:00Z","v":44423211,"vw":4.034344},{"c":4.09,"h":4.11,"l":3.9733,"n":19827,"o":3.99,"t":"2026-04-13T04:00:00Z","v":32268669,"vw":4.057022},{"c":4.11,"h":4.19,"l":4.095,"n":39277,"o":4.13,"t":"2026-04-14T04:00:00Z","v":65527733,"vw":4.130352},{"c":4.11,"h":4.165,"l":4.09,"n":22983,"o":4.14,"t":"2026-04-15T04:00:00Z","v":41977315,"vw":4.11278},{"c":4.15,"h":4.2,"l":4.12,"n":25509,"o":4.19,"t":"2026-04-16T04:00:00Z","v":42299538,"vw":4.146589},{"c":4.21,"h":4.3,"l":4.2,"n":27055,"o":4.3,"t":"2026-04-17T04:00:00Z","v":44247344,"vw":4.242476},{"c":4.19,"h":4.23,"l":4.1601,"n":21119,"o":4.22,"t":"2026-04-20T04:00:00Z","v":25410076,"vw":4.188002},{"c":4.07,"h":4.21,"l":4.06,"n":25417,"o":4.18,"t":"2026-04-21T04:00:00Z","v":37634134,"vw":4.106357},{"c":4.04,"h":4.15,"l":4.04,"n":27114,"o":4.15,"t":"2026-04-22T04:00:00Z","v":39201093,"vw":4.083455},{"c":3.94,"h":4.09,"l":3.93,"n":25171,"o":4.08,"t":"2026-04-23T04:00:00Z","v":28693644,"vw":4.008522},{"c":3.94,"h":3.96,"l":3.91,"n":18905,"o":3.94,"t":"2026-04-24T04:00:00Z","v":24398381,"vw":3.938637},{"c":3.91,"h":3.98,"l":3.9,"n":17707,"o":3.97,"t":"2026-04-27T04:00:00Z","v":23517954,"vw":3.944377},{"c":3.88,"h":3.9,"l":3.835,"n":19484,"o":3.84,"t":"2026-04-28T04:00:00Z","v":23858686,"vw":3.874054},{"c":3.77,"h":3.86,"l":3.76,"n":18738,"o":3.82,"t":"2026-04-29T04:00:00Z","v":24004330,"vw":3.809373},{"c":3.88,"h":3.9,"l":3.81,"n":15610,"o":3.83,"t":"2026-04-30T04:00:00Z","v":22750335,"vw":3.851511},{"c":3.84,"h":3.9068,"l":3.83,"n":9312,"o":3.86,"t":"2026-05-01T04:00:00Z","v":13681514,"vw":3.843317},{"c":3.75,"h":3.86,"l":3.7301,"n":27065,"o":3.84,"t":"2026-05-04T04:00:00Z","v":29290219,"vw":3.774881},{"c":3.84,"h":3.88,"l":3.795,"n":21706,"o":3.84,"t":"2026-05-05T04:00:00Z","v":15722531,"vw":3.847144},{"c":3.86,"h":3.95,"l":3.845,"n":22251,"o":3.94,"t":"2026-05-06T04:00:00Z","v":29178094,"vw":3.876711},{"c":3.74,"h":3.79,"l":3.71,"n":33168,"o":3.74,"t":"2026-05-07T04:00:00Z","v":46118541,"vw":3.758296},{"c":3.75,"h":3.83,"l":3.74,"n":16458,"o":3.82,"t":"2026-05-08T04:00:00Z","v":25162113,"vw":3.77297},{"c":3.65,"h":3.75,"l":3.645,"n":19727,"o":3.75,"t":"2026-05-11T04:00:00Z","v":44291479,"vw":3.681767},{"c":3.65,"h":3.69,"l":3.625,"n":20341,"o":3.64,"t":"2026-05-12T04:00:00Z","v":31003777,"vw":3.650279},{"c":3.51,"h":3.69,"l":3.49,"n":27966,"o":3.6,"t":"2026-05-13T04:00:00Z","v":50561469,"vw":3.581244},{"c":3.57,"h":3.6,"l":3.55,"n":21960,"o":3.55,"t":"2026-05-14T04:00:00Z","v":24796416,"vw":3.575754},{"c":3.47,"h":3.485,"l":3.43,"n":19083,"o":3.48,"t":"2026-05-15T04:00:00Z","v":33638744,"vw":3.455659},{"c":3.51,"h":3.535,"l":3.46,"n":18374,"o":3.51,"t":"2026-05-18T04:00:00Z","v":22310726,"vw":3.500361},{"c":3.43,"h":3.485,"l":3.4,"n":28808,"o":3.41,"t":"2026-05-19T04:00:00Z","v":38321535,"vw":3.445432},{"c":3.57,"h":3.58,"l":3.47,"n":21251,"o":3.47,"t":"2026-05-20T04:00:00Z","v":30023655,"vw":3.540766},{"c":3.56,"h":3.6,"l":3.5,"n":17234,"o":3.5,"t":"2026-05-21T04:00:00Z","v":26539525,"vw":3.554159},{"c":3.47,"h":3.55,"l":3.46,"n":18425,"o":3.53,"t":"2026-05-22T04:00:00Z","v":26085682,"vw":3.488285},{"c":3.54,"h":3.56,"l":3.48,"n":18019,"o":3.56,"t":"2026-05-26T04:00:00Z","v":28547653,"vw":3.50785},{"c":3.56,"h":3.58,"l":3.52,"n":16729,"o":3.55,"t":"2026-05-27T04:00:00Z","v":27593819,"vw":3.547237},{"c":3.52,"h":3.59,"l":3.5,"n":20684,"o":3.52,"t":"2026-05-28T04:00:00Z","v":36259335,"vw":3.542993},{"c":3.49,"h":3.52,"l":3.47,"n":15588,"o":3.48,"t":"2026-05-29T04:00:00Z","v":22165076,"vw":3.494106},{"c":3.47,"h":3.49,"l":3.4345,"n":23941,"o":3.45,"t":"2026-06-01T04:00:00Z","v":21286340,"vw":3.461534},{"c":3.51,"h":3.5451,"l":3.47,"n":19608,"o":3.48,"t":"2026-06-02T04:00:00Z","v":24580716,"vw":3.514314},{"c":3.38,"h":3.46,"l":3.3622,"n":19987,"o":3.44,"t":"2026-06-03T04:00:00Z","v":23521484,"vw":3.401643},{"c":3.39,"h":3.4704,"l":3.38,"n":16150,"o":3.41,"t":"2026-06-04T04:00:00Z","v":16436911,"vw":3.397404},{"c":3.36,"h":3.4,"l":3.35,"n":17802,"o":3.36,"t":"2026-06-05T04:00:00Z","v":20846453,"vw":3.370758},{"c":3.29,"h":3.369,"l":3.28,"n":29208,"o":3.35,"t":"2026-06-08T04:00:00Z","v":27098998,"vw":3.308807},{"c":3.33,"h":3.38,"l":3.29,"n":18762,"o":3.35,"t":"2026-06-09T04:00:00Z","v":20175437,"vw":3.335064},{"c":3.3,"h":3.335,"l":3.2801,"n":21961,"o":3.29,"t":"2026-06-10T04:00:00Z","v":23611191,"vw":3.305094},{"c":3.44,"h":3.46,"l":3.3,"n":22198,"o":3.33,"t":"2026-06-11T04:00:00Z","v":37717677,"vw":3.368232},{"c":3.5,"h":3.515,"l":3.46,"n":21529,"o":3.49,"t":"2026-06-12T04:00:00Z","v":25171903,"vw":3.489845},{"c":3.47,"h":3.6,"l":3.44,"n":13472,"o":3.59,"t":"2026-06-15T04:00:00Z","v":23861212,"vw":3.495532},{"c":3.46,"h":3.465,"l":3.41,"n":20735,"o":3.46,"t":"2026-06-16T04:00:00Z","v":29735785,"vw":3.440172},{"c":3.43,"h":3.535,"l":3.39,"n":25891,"o":3.5,"t":"2026-06-17T04:00:00Z","v":41604894,"vw":3.476189},{"c":3.36,"h":3.44,"l":3.33,"n":22470,"o":3.4,"t":"2026-06-18T04:00:00Z","v":41976671,"vw":3.370776},{"c":3.43,"h":3.46,"l":3.4,"n":22109,"o":3.42,"t":"2026-06-22T04:00:00Z","v":29814377,"vw":3.428224},{"c":3.43,"h":3.44,"l":3.4,"n":19647,"o":3.4,"t":"2026-06-23T04:00:00Z","v":23350267,"vw":3.41838},{"c":3.37,"h":3.435,"l":3.36,"n":18652,"o":3.42,"t":"2026-06-24T04:00:00Z","v":25100774,"vw":3.379303},{"c":3.35,"h":3.47,"l":3.34,"n":34262,"o":3.42,"t":"2026-06-25T04:00:00Z","v":52170853,"vw":3.390994},{"c":3.46,"h":3.48,"l":3.34,"n":34357,"o":3.34,"t":"2026-06-26T04:00:00Z","v":53645978,"vw":3.432231},{"c":3.49,"h":3.51,"l":3.42,"n":22988,"o":3.46,"t":"2026-06-29T04:00:00Z","v":46754747,"vw":3.466057},{"c":3.47,"h":3.4999,"l":3.41,"n":27768,"o":3.45,"t":"2026-06-30T04:00:00Z","v":39957271,"vw":3.461387},{"c":3.48,"h":3.49,"l":3.41,"n":37404,"o":3.41,"t":"2026-07-01T04:00:00Z","v":58119140,"vw":3.461346},{"c":3.45,"h":3.52,"l":3.44,"n":30085,"o":3.5,"t":"2026-07-02T04:00:00Z","v":27910353,"vw":3.465239},{"c":3.5,"h":3.52,"l":3.44,"n":24614,"o":3.47,"t":"2026-07-06T04:00:00Z","v":36016833,"vw":3.481743},{"c":3.4,"h":3.505,"l":3.39,"n":33123,"o":3.46,"t":"2026-07-07T04:00:00Z","v":38233769,"vw":3.438371},{"c":3.42,"h":3.43,"l":3.38,"n":27692,"o":3.4,"t":"2026-07-08T04:00:00Z","v":24527360,"vw":3.403159},{"c":3.48,"h":3.5,"l":3.4201,"n":19202,"o":3.44,"t":"2026-07-09T04:00:00Z","v":21151213,"vw":3.474162},{"c":3.65,"h":3.67,"l":3.565,"n":26239,"o":3.57,"t":"2026-07-10T04:00:00Z","v":41321422,"vw":3.629004},{"c":3.61,"h":3.68,"l":3.61,"n":29456,"o":3.67,"t":"2026-07-13T04:00:00Z","v":27640421,"vw":3.646375},{"c":3.63,"h":3.72,"l":3.58,"n":27446,"o":3.69,"t":"2026-07-14T04:00:00Z","v":42618401,"vw":3.621544},{"c":3.62,"h":3.645,"l":3.6,"n":26768,"o":3.63,"t":"2026-07-15T04:00:00Z","v":28760588,"vw":3.621262},{"c":3.55,"h":3.6,"l":3.53,"n":30200,"o":3.57,"t":"2026-07-16T04:00:00Z","v":36971578,"vw":3.564801},{"c":3.54,"h":3.58,"l":3.52,"n":27571,"o":3.52,"t":"2026-07-17T04:00:00Z","v":34594741,"vw":3.55323},{"c":3.59,"h":3.6,"l":3.56,"n":19791,"o":3.57,"t":"2026-07-20T04:00:00Z","v":30251991,"vw":3.58289},{"c":3.66,"h":3.66,"l":3.58,"n":33108,"o":3.6,"t":"2026-07-21T04:00:00Z","v":34587818,"vw":3.617588},{"c":3.73,"h":3.74,"l":3.62,"n":24890,"o":3.67,"t":"2026-07-22T04:00:00Z","v":37345407,"vw":3.681226},{"c":3.66,"h":3.705,"l":3.64,"n":26893,"o":3.69,"t":"2026-07-23T04:00:00Z","v":24613663,"vw":3.665545},{"c":3.6,"h":3.6597,"l":3.58,"n":20242,"o":3.64,"t":"2026-07-24T04:00:00Z","v":26816234,"vw":3.625033},{"c":3.64,"h":3.66,"l":3.62,"n":21134,"o":3.64,"t":"2026-07-27T04:00:00Z","v":19450503,"vw":3.640046},{"c":3.62,"h":3.7,"l":3.61,"n":13331,"o":3.67,"t":"2026-07-28T04:00:00Z","v":10835332,"vw":3.647995},{"c":3.54,"h":3.61,"l":3.54,"n":27604,"o":3.58,"t":"2026-07-29T04:00:00Z","v":26871297,"vw":3.563282},{"c":3.59,"h":3.61,"l":3.47,"n":25365,"o":3.5,"t":"2026-07-30T04:00:00Z","v":41756888,"vw":3.544026},{"c":3.61,"h":3.66,"l":3.59,"n":32163,"o":3.6,"t":"2026-07-31T04:00:00Z","v":27285582,"vw":3.613596},{"c":3.62,"h":3.635,"l":3.57,"n":32218,"o":3.61,"t":"2026-08-03T04:00:00Z","v":20097301,"vw":3.597353},{"c":3.49,"h":3.63,"l":3.47,"n":37728,"o":3.63,"t":"2026-08-04T04:00:00Z","v":27938569,"vw":3.527503},{"c":3.48,"h":3.5698,"l":3.47,"n":44819,"o":3.55,"t":"2026-08-05T04:00:00Z","v":37079726,"vw":3.513518},{"c":3.41,"h":3.5,"l":3.41,"n":34311,"o":3.5,"t":"2026-08-06T04:00:00Z","v":30111612,"vw":3.437236},{"c":3.37,"h":3.46,"l":3.35,"n":39043,"o":3.46,"t":"2026-08-07T04:00:00Z","v":36576279,"vw":3.396082},{"c":3.33,"h":3.36,"l":3.31,"n":33758,"o":3.34,"t":"2026-08-10T04:00:00Z","v":22240146,"vw":3.337917},{"c":3.21,"h":3.34,"l":3.2,"n":53073,"o":3.34,"t":"2026-08-11T04:00:00Z","v":53706568,"vw":3.242426},{"c":3.2,"h":3.24,"l":3.185,"n":43313,"o":3.2,"t":"2026-08-12T04:00:00Z","v":26131744,"vw":3.211527},{"c":3.15,"h":3.25,"l":3.15,"n":36938,"o":3.19,"t":"2026-08-13T04:00:00Z","v":34954926,"vw":3.176706},{"c":3.14,"h":3.17,"l":3.08,"n":47964,"o":3.17,"t":"2026-08-14T04:00:00Z","v":27695869,"vw":3.115524},{"c":3.09,"h":3.1389,"l":3.08,"n":26251,"o":3.13,"t":"2026-08-17T04:00:00Z","v":32551007,"vw":3.105046},{"c":3.04,"h":3.11,"l":3.04,"n":26754,"o":3.07,"t":"2026-08-18T04:00:00Z","v":26253139,"vw":3.067242},{"c":3.05,"h":3.15,"l":3.05,"n":32213,"o":3.12,"t":"2026-08-19T04:00:00Z","v":24003180,"vw":3.087498},{"c":2.98,"h":3.06,"l":2.98,"n":22142,"o":3.03,"t":"2026-08-20T04:00:00Z","v":29330680,"vw":3.002704},{"c":3.11,"h":3.13,"l":3.02,"n":25186,"o":3.03,"t":"2026-08-21T04:00:00Z","v":24825390,"vw":3.094691},{"c":3.15,"h":3.179,"l":3.08,"n":20842,"o":3.08,"t":"2026-08-24T04:00:00Z","v":17735107,"vw":3.148843},{"c":3.25,"h":3.27,"l":3.12,"n":34453,"o":3.15,"t":"2026-08-25T04:00:00Z","v":30295177,"vw":3.204227},{"c":3.26,"h":3.33,"l":3.25,"n":32973,"o":3.265,"t":"2026-08-26T04:00:00Z","v":33484136,"vw":3.278137},{"c":3.23,"h":3.275,"l":3.21,"n":30360,"o":3.24,"t":"2026-08-27T04:00:00Z","v":25276803,"vw":3.242646},{"c":3.25,"h":3.27,"l":3.2,"n":25816,"o":3.27,"t":"2026-08-28T04:00:00Z","v":21385114,"vw":3.236062},{"c":3.28,"h":3.33,"l":3.26,"n":21709,"o":3.32,"t":"2026-08-31T04:00:00Z","v":17673936,"vw":3.279801},{"c":3.32,"h":3.37,"l":3.27,"n":27126,"o":3.27,"t":"2026-09-01T04:00:00Z","v":30946732,"vw":3.337982},{"c":3.45,"h":3.47,"l":3.38,"n":34869,"o":3.39,"t":"2026-09-02T04:00:00Z","v":46011520,"vw":3.442728},{"c":3.46,"h":3.53,"l":3.415,"n":35266,"o":3.52,"t":"2026-09-03T04:00:00Z","v":42380808,"vw":3.463811},{"c":3.47,"h":3.49,"l":3.4,"n":23991,"o":3.4,"t":"2026-09-04T04:00:00Z","v":27028466,"vw":3.459673},{"c":3.55,"h":3.62,"l":3.54,"n":37342,"o":3.55,"t":"2026-09-08T04:00:00Z","v":31011348,"vw":3.570186},{"c":3.43,"h":3.51,"l":3.42,"n":32309,"o":3.5,"t":"2026-09-09T04:00:00Z","v":33674101,"vw":3.457458},{"c":3.58,"h":3.62,"l":3.4,"n":37805,"o":3.4,"t":"2026-09-10T04:00:00Z","v":37140593,"vw":3.550207},{"c":3.6,"h":3.63,"l":3.55,"n":19945,"o":3.63,"t":"2026-09-11T04:00:00Z","v":23111360,"vw":3.590997},{"c":3.54,"h":3.545,"l":3.47,"n":20629,"o":3.49,"t":"2026-09-14T04:00:00Z","v":21157688,"vw":3.516665},{"c":3.5,"h":3.54,"l":3.49,"n":23264,"o":3.51,"t":"2026-09-15T04:00:00Z","v":23105448,"vw":3.511186},{"c":3.5,"h":3.51,"l":3.44,"n":26690,"o":3.48,"t":"2026-09-16T04:00:00Z","v":28305804,"vw":3.478598},{"c":3.48,"h":3.52,"l":3.42,"n":29667,"o":3.51,"t":"2026-09-17T04:00:00Z","v":31338391,"vw":3.477588},{"c":3.43,"h":3.48,"l":3.42,"n":21783,"o":3.46,"t":"2026-09-18T04:00:00Z","v":21483526,"vw":3.442497},{"c":3.52,"h":3.53,"l":3.49,"n":14655,"o":3.51,"t":"2026-09-21T04:00:00Z","v":14658545,"vw":3.514483},{"c":3.57,"h":3.58,"l":3.48,"n":31056,"o":3.49,"t":"2026-09-22T04:00:00Z","v":29582861,"vw":3.532371},{"c":3.46,"h":3.61,"l":3.445,"n":24048,"o":3.58,"t":"2026-09-23T04:00:00Z","v":32911933,"vw":3.504105},{"c":3.38,"h":3.46,"l":3.36,"n":29939,"o":3.42,"t":"2026-09-24T04:00:00Z","v":27038746,"vw":3.403275},{"c":3.41,"h":3.425,"l":3.36,"n":17655,"o":3.38,"t":"2026-09-25T04:00:00Z","v":16470105,"vw":3.395616},{"c":3.35,"h":3.4,"l":3.335,"n":23115,"o":3.35,"t":"2026-09-28T04:00:00Z","v":27240934,"vw":3.362213},{"c":3.36,"h":3.37,"l":3.3,"n":26396,"o":3.33,"t":"2026-09-29T04:00:00Z","v":33246228,"vw":3.337741},{"c":3.52,"h":3.55,"l":3.4201,"n":22293,"o":3.45,"t":"2026-09-30T04:00:00Z","v":30448024,"vw":3.505223},{"c":3.51,"h":3.57,"l":3.41,"n":34000,"o":3.52,"t":"2026-10-01T04:00:00Z","v":41722966,"vw":3.478566},{"c":3.65,"h":3.66,"l":3.435,"n":42386,"o":3.53,"t":"2026-10-02T04:00:00Z","v":48378132,"vw":3.54413},{"c":4.33,"h":4.4,"l":4.19,"n":92824,"o":4.21,"t":"2026-10-05T04:00:00Z","v":127385869,"vw":4.341488},{"c":4.51,"h":4.58,"l":4.42,"n":91065,"o":4.52,"t":"2026-10-06T04:00:00Z","v":92150809,"vw":4.516084},{"c":4.34,"h":4.51,"l":4.33,"n":60534,"o":4.5,"t":"2026-10-07T04:00:00Z","v":65759791,"vw":4.414855},{"c":4.24,"h":4.37,"l":4.2114,"n":54590,"o":4.27,"t":"2026-10-08T04:00:00Z","v":74833351,"vw":4.281547},{"c":4.3,"h":4.33,"l":4.22,"n":58820,"o":4.3,"t":"2026-10-09T04:00:00Z","v":50413993,"vw":4.285295},{"c":4.28,"h":4.29,"l":4.23,"n":42248,"o":4.27,"t":"2026-10-12T04:00:00Z","v":26737166,"vw":4.267754},{"c":4.19,"h":4.23,"l":4.16,"n":35991,"o":4.19,"t":"2026-10-13T04:00:00Z","v":48467556,"vw":4.189073},{"c":4.14,"h":4.19,"l":4.06,"n":37645,"o":4.1,"t":"2026-10-14T04:00:00Z","v":42903566,"vw":4.129645},{"c":4.03,"h":4.1379,"l":3.9801,"n":38466,"o":4.02,"t":"2026-10-15T04:00:00Z","v":41762903,"vw":4.054804},{"c":3.96,"h":4.07,"l":3.94,"n":40990,"o":4.06,"t":"2026-10-16T04:00:00Z","v":49282466,"vw":3.990349},{"c":3.94,"h":4.03,"l":3.9101,"n":39029,"o":4.01,"t":"2026-10-19T04:00:00Z","v":38290039,"vw":3.955854},{"c":4.08,"h":4.13,"l":4,"n":33820,"o":4.02,"t":"2026-10-20T04:00:00Z","v":48328727,"vw":4.081669},{"c":4.05,"h":4.11,"l":4.04,"n":27294,"o":4.11,"t":"2026-10-21T04:00:00Z","v":31362083,"vw":4.066852},{"c":3.95,"h":4.06,"l":3.95,"n":42244,"o":4.03,"t":"2026-10-22T04:00:00Z","v":58451166,"vw":3.988874}],"volatilityBars":[{"c":3.416,"h":3.45,"l":3.416,"n":5,"o":3.45,"t":"2026-09-21T08:00:00Z","v":294,"vw":3.43005},{"c":3.45,"h":3.45,"l":3.45,"n":4,"o":3.45,"t":"2026-09-21T09:00:00Z","v":231,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":5,"o":3.45,"t":"2026-09-21T09:45:00Z","v":952,"vw":3.45},{"c":3.4493,"h":3.5,"l":3.4493,"n":2,"o":3.5,"t":"2026-09-21T11:45:00Z","v":400,"vw":3.461975},{"c":3.5,"h":3.5,"l":3.49,"n":44,"o":3.49,"t":"2026-09-21T13:00:00Z","v":8955,"vw":3.498638},{"c":3.5196,"h":3.5196,"l":3.5,"n":7,"o":3.5,"t":"2026-09-21T13:15:00Z","v":5263,"vw":3.501463},{"c":3.515,"h":3.53,"l":3.5,"n":727,"o":3.51,"t":"2026-09-21T13:30:00Z","v":1104264,"vw":3.512977},{"c":3.505,"h":3.515,"l":3.495,"n":597,"o":3.515,"t":"2026-09-21T13:45:00Z","v":1238994,"vw":3.502043},{"c":3.505,"h":3.5078,"l":3.4902,"n":475,"o":3.505,"t":"2026-09-21T14:00:00Z","v":422429,"vw":3.499443},{"c":3.505,"h":3.505,"l":3.49,"n":423,"o":3.505,"t":"2026-09-21T14:15:00Z","v":344764,"vw":3.49883},{"c":3.515,"h":3.52,"l":3.5,"n":596,"o":3.505,"t":"2026-09-21T14:30:00Z","v":667996,"vw":3.509942},{"c":3.5238,"h":3.53,"l":3.51,"n":931,"o":3.515,"t":"2026-09-21T14:45:00Z","v":864613,"vw":3.514027},{"c":3.525,"h":3.53,"l":3.52,"n":338,"o":3.52,"t":"2026-09-21T15:00:00Z","v":382582,"vw":3.524609},{"c":3.525,"h":3.53,"l":3.51,"n":821,"o":3.525,"t":"2026-09-21T15:15:00Z","v":837284,"vw":3.521601},{"c":3.51,"h":3.525,"l":3.51,"n":1090,"o":3.525,"t":"2026-09-21T15:30:00Z","v":1414749,"vw":3.520144},{"c":3.515,"h":3.52,"l":3.51,"n":226,"o":3.515,"t":"2026-09-21T15:45:00Z","v":146296,"vw":3.511455},{"c":3.525,"h":3.53,"l":3.51,"n":601,"o":3.52,"t":"2026-09-21T16:00:00Z","v":711458,"vw":3.520371},{"c":3.5025,"h":3.525,"l":3.5,"n":448,"o":3.525,"t":"2026-09-21T16:15:00Z","v":505404,"vw":3.515298},{"c":3.495,"h":3.51,"l":3.49,"n":587,"o":3.505,"t":"2026-09-21T16:30:00Z","v":309433,"vw":3.499936},{"c":3.505,"h":3.505,"l":3.49,"n":294,"o":3.495,"t":"2026-09-21T16:45:00Z","v":266582,"vw":3.499416},{"c":3.52,"h":3.52,"l":3.5,"n":478,"o":3.505,"t":"2026-09-21T17:00:00Z","v":415311,"vw":3.515073},{"c":3.525,"h":3.53,"l":3.515,"n":486,"o":3.52,"t":"2026-09-21T17:15:00Z","v":411514,"vw":3.523718},{"c":3.515,"h":3.53,"l":3.515,"n":310,"o":3.525,"t":"2026-09-21T17:30:00Z","v":166290,"vw":3.522494},{"c":3.5,"h":3.52,"l":3.5,"n":577,"o":3.515,"t":"2026-09-21T17:45:00Z","v":872338,"vw":3.504237},{"c":3.5,"h":3.51,"l":3.5,"n":202,"o":3.505,"t":"2026-09-21T18:00:00Z","v":83187,"vw":3.504218},{"c":3.515,"h":3.515,"l":3.5,"n":416,"o":3.505,"t":"2026-09-21T18:15:00Z","v":217442,"vw":3.509257},{"c":3.515,"h":3.52,"l":3.51,"n":251,"o":3.515,"t":"2026-09-21T18:30:00Z","v":120063,"vw":3.514459},{"c":3.53,"h":3.53,"l":3.51,"n":629,"o":3.51,"t":"2026-09-21T18:45:00Z","v":615912,"vw":3.520361},{"c":3.52,"h":3.53,"l":3.52,"n":253,"o":3.53,"t":"2026-09-21T19:00:00Z","v":70387,"vw":3.525952},{"c":3.52,"h":3.53,"l":3.52,"n":309,"o":3.525,"t":"2026-09-21T19:15:00Z","v":130330,"vw":3.525181},{"c":3.525,"h":3.53,"l":3.52,"n":547,"o":3.525,"t":"2026-09-21T19:30:00Z","v":293090,"vw":3.527245},{"c":3.52,"h":3.53,"l":3.52,"n":1644,"o":3.525,"t":"2026-09-21T19:45:00Z","v":1429135,"vw":3.523668},{"c":3.52,"h":3.52,"l":3.52,"n":15,"o":3.52,"t":"2026-09-21T20:00:00Z","v":448398,"vw":3.52},{"c":3.57,"h":3.64,"l":3.52,"n":76,"o":3.52,"t":"2026-09-21T20:15:00Z","v":112823,"vw":3.560347},{"c":3.6,"h":3.615,"l":3.57,"n":23,"o":3.57,"t":"2026-09-21T20:30:00Z","v":32908,"vw":3.571378},{"c":3.58,"h":3.58,"l":3.58,"n":3,"o":3.58,"t":"2026-09-21T20:45:00Z","v":200,"vw":3.58},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-09-21T21:00:00Z","v":200,"vw":3.59},{"c":3.59,"h":3.59,"l":3.59,"n":28,"o":3.59,"t":"2026-09-21T21:30:00Z","v":410,"vw":3.59},{"c":3.61,"h":3.61,"l":3.61,"n":2,"o":3.61,"t":"2026-09-21T22:00:00Z","v":191,"vw":3.61},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-09-21T22:30:00Z","v":100,"vw":3.62},{"c":3.61,"h":3.62,"l":3.61,"n":2,"o":3.62,"t":"2026-09-21T23:45:00Z","v":282,"vw":3.616454},{"c":3.55,"h":3.58,"l":3.55,"n":17,"o":3.58,"t":"2026-09-22T08:00:00Z","v":43462,"vw":3.578922},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-09-22T11:45:00Z","v":15000,"vw":3.54},{"c":3.51,"h":3.54,"l":3.51,"n":40,"o":3.52,"t":"2026-09-22T12:15:00Z","v":2377,"vw":3.524506},{"c":3.5102,"h":3.54,"l":3.5034,"n":117,"o":3.52,"t":"2026-09-22T12:30:00Z","v":117707,"vw":3.525966},{"c":3.52,"h":3.53,"l":3.52,"n":33,"o":3.52,"t":"2026-09-22T12:45:00Z","v":37902,"vw":3.522219},{"c":3.48,"h":3.52,"l":3.4619,"n":103,"o":3.52,"t":"2026-09-22T13:00:00Z","v":68330,"vw":3.484577},{"c":3.5,"h":3.5,"l":3.4703,"n":7,"o":3.4703,"t":"2026-09-22T13:15:00Z","v":6527,"vw":3.487039},{"c":3.51,"h":3.52,"l":3.48,"n":1267,"o":3.49,"t":"2026-09-22T13:30:00Z","v":1207176,"vw":3.502205},{"c":3.515,"h":3.5296,"l":3.5001,"n":1299,"o":3.515,"t":"2026-09-22T13:45:00Z","v":2270369,"vw":3.514212},{"c":3.5197,"h":3.52,"l":3.5001,"n":1041,"o":3.51,"t":"2026-09-22T14:00:00Z","v":920927,"vw":3.511093},{"c":3.51,"h":3.52,"l":3.5,"n":965,"o":3.52,"t":"2026-09-22T14:15:00Z","v":871812,"vw":3.510727},{"c":3.505,"h":3.5199,"l":3.5,"n":803,"o":3.5096,"t":"2026-09-22T14:30:00Z","v":605125,"vw":3.509308},{"c":3.525,"h":3.53,"l":3.5001,"n":1248,"o":3.5086,"t":"2026-09-22T14:45:00Z","v":1112561,"vw":3.513299},{"c":3.525,"h":3.54,"l":3.52,"n":1173,"o":3.525,"t":"2026-09-22T15:00:00Z","v":1412351,"vw":3.531074},{"c":3.525,"h":3.53,"l":3.52,"n":894,"o":3.525,"t":"2026-09-22T15:15:00Z","v":202976,"vw":3.523521},{"c":3.52,"h":3.53,"l":3.51,"n":2576,"o":3.52,"t":"2026-09-22T15:30:00Z","v":3984164,"vw":3.520398},{"c":3.52,"h":3.53,"l":3.51,"n":992,"o":3.525,"t":"2026-09-22T15:45:00Z","v":1403341,"vw":3.516766},{"c":3.515,"h":3.53,"l":3.51,"n":1634,"o":3.52,"t":"2026-09-22T16:00:00Z","v":2329620,"vw":3.52027},{"c":3.525,"h":3.53,"l":3.51,"n":1172,"o":3.515,"t":"2026-09-22T16:15:00Z","v":1055387,"vw":3.519524},{"c":3.525,"h":3.54,"l":3.52,"n":885,"o":3.53,"t":"2026-09-22T16:30:00Z","v":769895,"vw":3.529602},{"c":3.525,"h":3.53,"l":3.52,"n":493,"o":3.5257,"t":"2026-09-22T16:45:00Z","v":154997,"vw":3.524025},{"c":3.515,"h":3.53,"l":3.515,"n":623,"o":3.525,"t":"2026-09-22T17:00:00Z","v":372109,"vw":3.521382},{"c":3.515,"h":3.52,"l":3.515,"n":506,"o":3.515,"t":"2026-09-22T17:15:00Z","v":214775,"vw":3.517415},{"c":3.53,"h":3.53,"l":3.52,"n":606,"o":3.52,"t":"2026-09-22T17:30:00Z","v":432654,"vw":3.5213},{"c":3.545,"h":3.55,"l":3.5201,"n":1210,"o":3.525,"t":"2026-09-22T17:45:00Z","v":1278308,"vw":3.537619},{"c":3.545,"h":3.55,"l":3.5317,"n":1148,"o":3.54,"t":"2026-09-22T18:00:00Z","v":1027359,"vw":3.5411},{"c":3.565,"h":3.57,"l":3.5421,"n":1183,"o":3.545,"t":"2026-09-22T18:15:00Z","v":955474,"vw":3.55227},{"c":3.565,"h":3.575,"l":3.56,"n":1282,"o":3.565,"t":"2026-09-22T18:30:00Z","v":675407,"vw":3.569077},{"c":3.5614,"h":3.57,"l":3.56,"n":801,"o":3.565,"t":"2026-09-22T18:45:00Z","v":279742,"vw":3.562431},{"c":3.565,"h":3.57,"l":3.56,"n":580,"o":3.56,"t":"2026-09-22T19:00:00Z","v":311738,"vw":3.563953},{"c":3.5693,"h":3.57,"l":3.56,"n":462,"o":3.565,"t":"2026-09-22T19:15:00Z","v":396099,"vw":3.565752},{"c":3.575,"h":3.58,"l":3.57,"n":1477,"o":3.57,"t":"2026-09-22T19:30:00Z","v":803056,"vw":3.572877},{"c":3.575,"h":3.58,"l":3.565,"n":4345,"o":3.575,"t":"2026-09-22T19:45:00Z","v":2660879,"vw":3.572722},{"c":3.5609,"h":3.57,"l":3.56,"n":16,"o":3.57,"t":"2026-09-22T20:00:00Z","v":1569519,"vw":3.569998},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-09-22T20:45:00Z","v":500,"vw":3.56},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-09-22T21:30:00Z","v":10800,"vw":3.58},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-09-22T21:45:00Z","v":200,"vw":3.56},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-22T23:00:00Z","v":1000,"vw":3.6},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-09-22T23:15:00Z","v":900,"vw":3.56},{"c":3.63,"h":3.64,"l":3.5999,"n":36,"o":3.5999,"t":"2026-09-23T08:00:00Z","v":4590,"vw":3.612203},{"c":3.581,"h":3.581,"l":3.581,"n":4,"o":3.581,"t":"2026-09-23T09:15:00Z","v":182,"vw":3.581},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-09-23T10:45:00Z","v":1000,"vw":3.58},{"c":3.58,"h":3.58,"l":3.58,"n":6,"o":3.58,"t":"2026-09-23T11:00:00Z","v":212,"vw":3.58},{"c":3.55,"h":3.55,"l":3.53,"n":9,"o":3.53,"t":"2026-09-23T12:00:00Z","v":4036,"vw":3.540517},{"c":3.5699,"h":3.5699,"l":3.52,"n":2,"o":3.52,"t":"2026-09-23T12:15:00Z","v":840,"vw":3.534257},{"c":3.5332,"h":3.5403,"l":3.5332,"n":11,"o":3.5403,"t":"2026-09-23T12:30:00Z","v":3396,"vw":3.53939},{"c":3.5302,"h":3.5302,"l":3.5302,"n":1,"o":3.5302,"t":"2026-09-23T12:45:00Z","v":100,"vw":3.5302},{"c":3.52,"h":3.53,"l":3.52,"n":7,"o":3.53,"t":"2026-09-23T13:00:00Z","v":648,"vw":3.528305},{"c":3.54,"h":3.54,"l":3.53,"n":5,"o":3.53,"t":"2026-09-23T13:15:00Z","v":3080,"vw":3.530828},{"c":3.5893,"h":3.61,"l":3.58,"n":1009,"o":3.58,"t":"2026-09-23T13:30:00Z","v":1683139,"vw":3.592242},{"c":3.58,"h":3.59,"l":3.57,"n":531,"o":3.59,"t":"2026-09-23T13:45:00Z","v":727838,"vw":3.580693},{"c":3.575,"h":3.5999,"l":3.57,"n":868,"o":3.5802,"t":"2026-09-23T14:00:00Z","v":1095115,"vw":3.586456},{"c":3.5702,"h":3.5884,"l":3.56,"n":1146,"o":3.58,"t":"2026-09-23T14:15:00Z","v":1509482,"vw":3.571708},{"c":3.5522,"h":3.58,"l":3.55,"n":943,"o":3.57,"t":"2026-09-23T14:30:00Z","v":1410170,"vw":3.564512},{"c":3.5499,"h":3.56,"l":3.54,"n":710,"o":3.555,"t":"2026-09-23T14:45:00Z","v":773759,"vw":3.550762},{"c":3.545,"h":3.56,"l":3.54,"n":1105,"o":3.5495,"t":"2026-09-23T15:00:00Z","v":1029729,"vw":3.550503},{"c":3.5422,"h":3.55,"l":3.54,"n":821,"o":3.545,"t":"2026-09-23T15:15:00Z","v":592077,"vw":3.541258},{"c":3.535,"h":3.55,"l":3.53,"n":636,"o":3.54,"t":"2026-09-23T15:30:00Z","v":430870,"vw":3.537603},{"c":3.5285,"h":3.54,"l":3.52,"n":951,"o":3.5378,"t":"2026-09-23T15:45:00Z","v":1483127,"vw":3.530555},{"c":3.525,"h":3.53,"l":3.51,"n":972,"o":3.525,"t":"2026-09-23T16:00:00Z","v":1385164,"vw":3.520283},{"c":3.515,"h":3.53,"l":3.51,"n":543,"o":3.525,"t":"2026-09-23T16:15:00Z","v":1022160,"vw":3.518908},{"c":3.495,"h":3.52,"l":3.49,"n":498,"o":3.515,"t":"2026-09-23T16:30:00Z","v":288266,"vw":3.505966},{"c":3.485,"h":3.5,"l":3.48,"n":674,"o":3.495,"t":"2026-09-23T16:45:00Z","v":1397642,"vw":3.490082},{"c":3.475,"h":3.49,"l":3.47,"n":715,"o":3.485,"t":"2026-09-23T17:00:00Z","v":917809,"vw":3.479197},{"c":3.4615,"h":3.48,"l":3.46,"n":621,"o":3.4799,"t":"2026-09-23T17:15:00Z","v":834948,"vw":3.469456},{"c":3.47,"h":3.47,"l":3.445,"n":1070,"o":3.465,"t":"2026-09-23T17:30:00Z","v":1498247,"vw":3.457949},{"c":3.4899,"h":3.49,"l":3.465,"n":1685,"o":3.465,"t":"2026-09-23T17:45:00Z","v":2313947,"vw":3.479049},{"c":3.48,"h":3.49,"l":3.47,"n":1383,"o":3.4801,"t":"2026-09-23T18:00:00Z","v":2019114,"vw":3.479683},{"c":3.475,"h":3.48,"l":3.47,"n":239,"o":3.4799,"t":"2026-09-23T18:15:00Z","v":82704,"vw":3.475964},{"c":3.465,"h":3.48,"l":3.46,"n":814,"o":3.475,"t":"2026-09-23T18:30:00Z","v":698145,"vw":3.468872},{"c":3.47,"h":3.48,"l":3.46,"n":715,"o":3.47,"t":"2026-09-23T18:45:00Z","v":1015330,"vw":3.47125},{"c":3.475,"h":3.48,"l":3.4615,"n":1235,"o":3.47,"t":"2026-09-23T19:00:00Z","v":1381176,"vw":3.47055},{"c":3.465,"h":3.475,"l":3.45,"n":1076,"o":3.475,"t":"2026-09-23T19:15:00Z","v":1869944,"vw":3.460759},{"c":3.465,"h":3.47,"l":3.46,"n":519,"o":3.465,"t":"2026-09-23T19:30:00Z","v":430022,"vw":3.467261},{"c":3.46,"h":3.47,"l":3.445,"n":2406,"o":3.465,"t":"2026-09-23T19:45:00Z","v":3906561,"vw":3.455125},{"c":3.458,"h":3.46,"l":3.458,"n":14,"o":3.46,"t":"2026-09-23T20:00:00Z","v":1055169,"vw":3.459999},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-09-23T20:15:00Z","v":530,"vw":3.46},{"c":3.4599,"h":3.46,"l":3.4599,"n":3,"o":3.46,"t":"2026-09-23T20:30:00Z","v":8150,"vw":3.459901},{"c":3.52,"h":3.52,"l":3.46,"n":4,"o":3.46,"t":"2026-09-23T20:45:00Z","v":1250,"vw":3.51},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-09-23T21:15:00Z","v":100,"vw":3.46},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-09-24T11:15:00Z","v":200,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":8,"o":3.5,"t":"2026-09-24T11:45:00Z","v":227,"vw":3.5},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-09-24T12:30:00Z","v":187,"vw":3.47},{"c":3.44,"h":3.46,"l":3.44,"n":34,"o":3.46,"t":"2026-09-24T13:00:00Z","v":3871,"vw":3.440721},{"c":3.44,"h":3.44,"l":3.43,"n":2,"o":3.43,"t":"2026-09-24T13:15:00Z","v":900,"vw":3.435556},{"c":3.4425,"h":3.45,"l":3.42,"n":830,"o":3.42,"t":"2026-09-24T13:30:00Z","v":1178753,"vw":3.439675},{"c":3.455,"h":3.46,"l":3.43,"n":1071,"o":3.44,"t":"2026-09-24T13:45:00Z","v":1799170,"vw":3.447705},{"c":3.435,"h":3.4586,"l":3.43,"n":1196,"o":3.455,"t":"2026-09-24T14:00:00Z","v":1860617,"vw":3.447164},{"c":3.415,"h":3.435,"l":3.415,"n":675,"o":3.435,"t":"2026-09-24T14:15:00Z","v":910360,"vw":3.42416},{"c":3.42,"h":3.44,"l":3.41,"n":1416,"o":3.415,"t":"2026-09-24T14:30:00Z","v":2676642,"vw":3.422347},{"c":3.415,"h":3.425,"l":3.41,"n":516,"o":3.425,"t":"2026-09-24T14:45:00Z","v":198903,"vw":3.41655},{"c":3.38,"h":3.4182,"l":3.38,"n":860,"o":3.41,"t":"2026-09-24T15:00:00Z","v":745086,"vw":3.393235},{"c":3.3809,"h":3.39,"l":3.375,"n":913,"o":3.385,"t":"2026-09-24T15:15:00Z","v":1068974,"vw":3.380959},{"c":3.39,"h":3.4,"l":3.38,"n":1243,"o":3.388,"t":"2026-09-24T15:30:00Z","v":1593198,"vw":3.390479},{"c":3.375,"h":3.3907,"l":3.37,"n":1346,"o":3.39,"t":"2026-09-24T15:45:00Z","v":920038,"vw":3.382329},{"c":3.375,"h":3.38,"l":3.37,"n":767,"o":3.375,"t":"2026-09-24T16:00:00Z","v":232093,"vw":3.373389},{"c":3.41,"h":3.41,"l":3.375,"n":1532,"o":3.375,"t":"2026-09-24T16:15:00Z","v":2149763,"vw":3.39312},{"c":3.405,"h":3.42,"l":3.4,"n":1515,"o":3.41,"t":"2026-09-24T16:30:00Z","v":1581124,"vw":3.409645},{"c":3.395,"h":3.41,"l":3.39,"n":1199,"o":3.405,"t":"2026-09-24T16:45:00Z","v":807244,"vw":3.399595},{"c":3.395,"h":3.4,"l":3.38,"n":1283,"o":3.39,"t":"2026-09-24T17:00:00Z","v":1106535,"vw":3.390324},{"c":3.3826,"h":3.4,"l":3.38,"n":986,"o":3.395,"t":"2026-09-24T17:15:00Z","v":227606,"vw":3.389547},{"c":3.375,"h":3.39,"l":3.37,"n":1098,"o":3.385,"t":"2026-09-24T17:30:00Z","v":246605,"vw":3.379078},{"c":3.37,"h":3.38,"l":3.365,"n":850,"o":3.375,"t":"2026-09-24T17:45:00Z","v":447855,"vw":3.370169},{"c":3.375,"h":3.38,"l":3.36,"n":1456,"o":3.375,"t":"2026-09-24T18:00:00Z","v":955269,"vw":3.370142},{"c":3.385,"h":3.39,"l":3.37,"n":1018,"o":3.375,"t":"2026-09-24T18:15:00Z","v":350631,"vw":3.383072},{"c":3.385,"h":3.4,"l":3.38,"n":1071,"o":3.38,"t":"2026-09-24T18:30:00Z","v":868861,"vw":3.388186},{"c":3.385,"h":3.39,"l":3.38,"n":556,"o":3.385,"t":"2026-09-24T18:45:00Z","v":538614,"vw":3.384723},{"c":3.385,"h":3.39,"l":3.38,"n":989,"o":3.385,"t":"2026-09-24T19:00:00Z","v":259650,"vw":3.383853},{"c":3.385,"h":3.39,"l":3.38,"n":1128,"o":3.38,"t":"2026-09-24T19:15:00Z","v":303792,"vw":3.38524},{"c":3.385,"h":3.39,"l":3.38,"n":1845,"o":3.385,"t":"2026-09-24T19:30:00Z","v":507952,"vw":3.38388},{"c":3.385,"h":3.39,"l":3.37,"n":2388,"o":3.385,"t":"2026-09-24T19:45:00Z","v":2427560,"vw":3.38109},{"c":3.38,"h":3.38,"l":3.38,"n":15,"o":3.38,"t":"2026-09-24T20:00:00Z","v":1019772,"vw":3.38},{"c":3.39,"h":3.39,"l":3.39,"n":3,"o":3.39,"t":"2026-09-24T20:30:00Z","v":201,"vw":3.39},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-25T09:15:00Z","v":361,"vw":3.4},{"c":3.4,"h":3.41,"l":3.4,"n":13,"o":3.41,"t":"2026-09-25T12:00:00Z","v":4169,"vw":3.409641},{"c":3.4,"h":3.4,"l":3.4,"n":7,"o":3.4,"t":"2026-09-25T12:30:00Z","v":46296,"vw":3.4},{"c":3.39,"h":3.39,"l":3.39,"n":5,"o":3.39,"t":"2026-09-25T13:00:00Z","v":1156,"vw":3.39},{"c":3.38,"h":3.4,"l":3.37,"n":741,"o":3.38,"t":"2026-09-25T13:30:00Z","v":1013777,"vw":3.38215},{"c":3.385,"h":3.39,"l":3.372,"n":764,"o":3.38,"t":"2026-09-25T13:45:00Z","v":536696,"vw":3.381396},{"c":3.375,"h":3.39,"l":3.36,"n":598,"o":3.385,"t":"2026-09-25T14:00:00Z","v":460217,"vw":3.36851},{"c":3.375,"h":3.39,"l":3.37,"n":687,"o":3.375,"t":"2026-09-25T14:15:00Z","v":834314,"vw":3.382005},{"c":3.385,"h":3.39,"l":3.374,"n":1029,"o":3.375,"t":"2026-09-25T14:30:00Z","v":1060881,"vw":3.380869},{"c":3.385,"h":3.39,"l":3.37,"n":859,"o":3.385,"t":"2026-09-25T14:45:00Z","v":614478,"vw":3.380677},{"c":3.395,"h":3.4,"l":3.38,"n":1055,"o":3.39,"t":"2026-09-25T15:00:00Z","v":685422,"vw":3.388189},{"c":3.405,"h":3.41,"l":3.39,"n":738,"o":3.395,"t":"2026-09-25T15:15:00Z","v":651886,"vw":3.399255},{"c":3.39,"h":3.41,"l":3.39,"n":462,"o":3.41,"t":"2026-09-25T15:30:00Z","v":414343,"vw":3.401734},{"c":3.4078,"h":3.41,"l":3.38,"n":1167,"o":3.39,"t":"2026-09-25T15:45:00Z","v":1306054,"vw":3.393517},{"c":3.405,"h":3.425,"l":3.4019,"n":1053,"o":3.405,"t":"2026-09-25T16:00:00Z","v":1181859,"vw":3.413995},{"c":3.405,"h":3.41,"l":3.4,"n":678,"o":3.405,"t":"2026-09-25T16:15:00Z","v":650524,"vw":3.40164},{"c":3.4,"h":3.41,"l":3.3919,"n":373,"o":3.405,"t":"2026-09-25T16:30:00Z","v":255311,"vw":3.397669},{"c":3.39,"h":3.4,"l":3.385,"n":502,"o":3.395,"t":"2026-09-25T16:45:00Z","v":340264,"vw":3.389985},{"c":3.4,"h":3.4,"l":3.385,"n":331,"o":3.39,"t":"2026-09-25T17:00:00Z","v":323935,"vw":3.390978},{"c":3.39,"h":3.4,"l":3.3801,"n":625,"o":3.4,"t":"2026-09-25T17:15:00Z","v":560158,"vw":3.391062},{"c":3.4,"h":3.4,"l":3.3898,"n":598,"o":3.3899,"t":"2026-09-25T17:30:00Z","v":1289731,"vw":3.395732},{"c":3.3999,"h":3.4,"l":3.39,"n":245,"o":3.4,"t":"2026-09-25T17:45:00Z","v":105591,"vw":3.394644},{"c":3.405,"h":3.408,"l":3.39,"n":558,"o":3.39,"t":"2026-09-25T18:00:00Z","v":392346,"vw":3.399496},{"c":3.41,"h":3.41,"l":3.4,"n":368,"o":3.4,"t":"2026-09-25T18:15:00Z","v":250682,"vw":3.402237},{"c":3.405,"h":3.41,"l":3.4,"n":341,"o":3.405,"t":"2026-09-25T18:30:00Z","v":176245,"vw":3.405314},{"c":3.41,"h":3.41,"l":3.4,"n":422,"o":3.405,"t":"2026-09-25T18:45:00Z","v":179486,"vw":3.405511},{"c":3.41,"h":3.41,"l":3.4,"n":434,"o":3.405,"t":"2026-09-25T19:00:00Z","v":150063,"vw":3.40499},{"c":3.405,"h":3.41,"l":3.4,"n":460,"o":3.405,"t":"2026-09-25T19:15:00Z","v":407009,"vw":3.407625},{"c":3.415,"h":3.42,"l":3.405,"n":734,"o":3.405,"t":"2026-09-25T19:30:00Z","v":728926,"vw":3.411857},{"c":3.405,"h":3.42,"l":3.4,"n":1656,"o":3.415,"t":"2026-09-25T19:45:00Z","v":1249424,"vw":3.411941},{"c":3.41,"h":3.41,"l":3.41,"n":13,"o":3.41,"t":"2026-09-25T20:00:00Z","v":583682,"vw":3.41},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-09-25T21:00:00Z","v":1000,"vw":3.41},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-09-25T21:15:00Z","v":850,"vw":3.51},{"c":3.4,"h":3.49,"l":3.4,"n":2,"o":3.49,"t":"2026-09-25T23:45:00Z","v":351,"vw":3.444872},{"c":3.41,"h":3.41,"l":3.41,"n":6,"o":3.41,"t":"2026-09-28T08:00:00Z","v":1027,"vw":3.41},{"c":3.405,"h":3.405,"l":3.405,"n":1,"o":3.405,"t":"2026-09-28T09:45:00Z","v":100,"vw":3.405},{"c":3.39,"h":3.41,"l":3.39,"n":31,"o":3.4015,"t":"2026-09-28T11:45:00Z","v":12248,"vw":3.400286},{"c":3.4,"h":3.4,"l":3.4,"n":23,"o":3.4,"t":"2026-09-28T12:15:00Z","v":181,"vw":3.4},{"c":3.3385,"h":3.36,"l":3.3385,"n":22,"o":3.36,"t":"2026-09-28T13:00:00Z","v":16873,"vw":3.356912},{"c":3.34,"h":3.34,"l":3.34,"n":9,"o":3.34,"t":"2026-09-28T13:15:00Z","v":969,"vw":3.34},{"c":3.35,"h":3.36,"l":3.3409,"n":398,"o":3.35,"t":"2026-09-28T13:30:00Z","v":500703,"vw":3.353118},{"c":3.345,"h":3.36,"l":3.335,"n":733,"o":3.345,"t":"2026-09-28T13:45:00Z","v":965965,"vw":3.347284},{"c":3.36,"h":3.3699,"l":3.335,"n":1303,"o":3.345,"t":"2026-09-28T14:00:00Z","v":783728,"vw":3.347153},{"c":3.385,"h":3.3895,"l":3.35,"n":1624,"o":3.355,"t":"2026-09-28T14:15:00Z","v":1359815,"vw":3.364061},{"c":3.385,"h":3.3977,"l":3.375,"n":1473,"o":3.3828,"t":"2026-09-28T14:30:00Z","v":1432971,"vw":3.385686},{"c":3.37,"h":3.3885,"l":3.365,"n":979,"o":3.3855,"t":"2026-09-28T14:45:00Z","v":1432885,"vw":3.373732},{"c":3.365,"h":3.37,"l":3.36,"n":549,"o":3.37,"t":"2026-09-28T15:00:00Z","v":551991,"vw":3.364265},{"c":3.3501,"h":3.36,"l":3.35,"n":519,"o":3.36,"t":"2026-09-28T15:15:00Z","v":547419,"vw":3.354787},{"c":3.35,"h":3.36,"l":3.34,"n":1128,"o":3.35,"t":"2026-09-28T15:30:00Z","v":1627483,"vw":3.350467},{"c":3.355,"h":3.36,"l":3.35,"n":619,"o":3.35,"t":"2026-09-28T15:45:00Z","v":381197,"vw":3.353085},{"c":3.35,"h":3.3699,"l":3.35,"n":989,"o":3.355,"t":"2026-09-28T16:00:00Z","v":1135462,"vw":3.359034},{"c":3.38,"h":3.4,"l":3.35,"n":1698,"o":3.355,"t":"2026-09-28T16:15:00Z","v":2363334,"vw":3.3766},{"c":3.36,"h":3.385,"l":3.36,"n":525,"o":3.382,"t":"2026-09-28T16:30:00Z","v":742352,"vw":3.370109},{"c":3.36,"h":3.37,"l":3.36,"n":430,"o":3.365,"t":"2026-09-28T16:45:00Z","v":192216,"vw":3.363708},{"c":3.38,"h":3.4,"l":3.36,"n":897,"o":3.365,"t":"2026-09-28T17:00:00Z","v":1287437,"vw":3.377712},{"c":3.37,"h":3.385,"l":3.37,"n":833,"o":3.385,"t":"2026-09-28T17:15:00Z","v":1949849,"vw":3.374104},{"c":3.3719,"h":3.3778,"l":3.36,"n":785,"o":3.37,"t":"2026-09-28T17:30:00Z","v":1206784,"vw":3.369267},{"c":3.36,"h":3.38,"l":3.36,"n":514,"o":3.375,"t":"2026-09-28T17:45:00Z","v":1066498,"vw":3.369},{"c":3.36,"h":3.37,"l":3.36,"n":463,"o":3.37,"t":"2026-09-28T18:00:00Z","v":226007,"vw":3.363289},{"c":3.36,"h":3.37,"l":3.36,"n":485,"o":3.365,"t":"2026-09-28T18:15:00Z","v":343486,"vw":3.362937},{"c":3.355,"h":3.37,"l":3.35,"n":698,"o":3.36,"t":"2026-09-28T18:30:00Z","v":556766,"vw":3.358131},{"c":3.35,"h":3.36,"l":3.35,"n":528,"o":3.355,"t":"2026-09-28T18:45:00Z","v":261858,"vw":3.353461},{"c":3.34,"h":3.36,"l":3.34,"n":858,"o":3.35,"t":"2026-09-28T19:00:00Z","v":1526036,"vw":3.348911},{"c":3.35,"h":3.35,"l":3.34,"n":693,"o":3.345,"t":"2026-09-28T19:15:00Z","v":421995,"vw":3.34469},{"c":3.35,"h":3.36,"l":3.34,"n":884,"o":3.35,"t":"2026-09-28T19:30:00Z","v":888249,"vw":3.350531},{"c":3.345,"h":3.356,"l":3.34,"n":2272,"o":3.35,"t":"2026-09-28T19:45:00Z","v":2586896,"vw":3.344709},{"c":3.34,"h":3.36,"l":3.34,"n":23,"o":3.35,"t":"2026-09-28T20:00:00Z","v":679186,"vw":3.350003},{"c":3.36,"h":3.36,"l":3.36,"n":5,"o":3.36,"t":"2026-09-28T20:30:00Z","v":176,"vw":3.36},{"c":3.35,"h":3.35,"l":3.35,"n":3,"o":3.35,"t":"2026-09-28T21:00:00Z","v":111,"vw":3.35},{"c":3.36,"h":3.36,"l":3.36,"n":6,"o":3.36,"t":"2026-09-29T08:00:00Z","v":391,"vw":3.36},{"c":3.36,"h":3.36,"l":3.36,"n":4,"o":3.36,"t":"2026-09-29T12:45:00Z","v":200,"vw":3.36},{"c":3.34,"h":3.36,"l":3.34,"n":23,"o":3.36,"t":"2026-09-29T13:00:00Z","v":2447,"vw":3.343912},{"c":3.33,"h":3.33,"l":3.33,"n":3,"o":3.33,"t":"2026-09-29T13:15:00Z","v":202,"vw":3.33},{"c":3.335,"h":3.34,"l":3.32,"n":344,"o":3.33,"t":"2026-09-29T13:30:00Z","v":378651,"vw":3.330558},{"c":3.3301,"h":3.35,"l":3.33,"n":621,"o":3.335,"t":"2026-09-29T13:45:00Z","v":1414289,"vw":3.343566},{"c":3.35,"h":3.35,"l":3.3301,"n":359,"o":3.3315,"t":"2026-09-29T14:00:00Z","v":458186,"vw":3.342043},{"c":3.335,"h":3.3477,"l":3.335,"n":493,"o":3.345,"t":"2026-09-29T14:15:00Z","v":426814,"vw":3.340676},{"c":3.335,"h":3.34,"l":3.3227,"n":814,"o":3.335,"t":"2026-09-29T14:30:00Z","v":1082026,"vw":3.331146},{"c":3.325,"h":3.34,"l":3.3201,"n":1174,"o":3.3301,"t":"2026-09-29T14:45:00Z","v":1736560,"vw":3.330242},{"c":3.325,"h":3.33,"l":3.32,"n":405,"o":3.325,"t":"2026-09-29T15:00:00Z","v":326474,"vw":3.322427},{"c":3.31,"h":3.325,"l":3.3,"n":1222,"o":3.325,"t":"2026-09-29T15:15:00Z","v":1463735,"vw":3.314567},{"c":3.315,"h":3.33,"l":3.305,"n":1199,"o":3.305,"t":"2026-09-29T15:30:00Z","v":2137331,"vw":3.318315},{"c":3.315,"h":3.33,"l":3.31,"n":1013,"o":3.32,"t":"2026-09-29T15:45:00Z","v":1435483,"vw":3.319136},{"c":3.32,"h":3.32,"l":3.31,"n":726,"o":3.315,"t":"2026-09-29T16:00:00Z","v":424930,"vw":3.317743},{"c":3.315,"h":3.32,"l":3.31,"n":330,"o":3.315,"t":"2026-09-29T16:15:00Z","v":283973,"vw":3.314996},{"c":3.315,"h":3.32,"l":3.31,"n":628,"o":3.315,"t":"2026-09-29T16:30:00Z","v":256388,"vw":3.314278},{"c":3.315,"h":3.32,"l":3.31,"n":355,"o":3.315,"t":"2026-09-29T16:45:00Z","v":146696,"vw":3.314584},{"c":3.325,"h":3.33,"l":3.31,"n":1208,"o":3.3107,"t":"2026-09-29T17:00:00Z","v":1258834,"vw":3.321329},{"c":3.32,"h":3.33,"l":3.315,"n":1441,"o":3.325,"t":"2026-09-29T17:15:00Z","v":2679435,"vw":3.320195},{"c":3.335,"h":3.34,"l":3.31,"n":1785,"o":3.32,"t":"2026-09-29T17:30:00Z","v":2042648,"vw":3.324041},{"c":3.335,"h":3.348,"l":3.33,"n":1006,"o":3.33,"t":"2026-09-29T17:45:00Z","v":1531049,"vw":3.339205},{"c":3.34,"h":3.35,"l":3.33,"n":1073,"o":3.33,"t":"2026-09-29T18:00:00Z","v":1632047,"vw":3.339428},{"c":3.34,"h":3.35,"l":3.34,"n":390,"o":3.34,"t":"2026-09-29T18:15:00Z","v":207550,"vw":3.34518},{"c":3.36,"h":3.37,"l":3.34,"n":1371,"o":3.34,"t":"2026-09-29T18:30:00Z","v":1303080,"vw":3.357289},{"c":3.345,"h":3.3602,"l":3.34,"n":627,"o":3.36,"t":"2026-09-29T18:45:00Z","v":1274609,"vw":3.351768},{"c":3.345,"h":3.35,"l":3.34,"n":505,"o":3.345,"t":"2026-09-29T19:00:00Z","v":232358,"vw":3.344711},{"c":3.355,"h":3.36,"l":3.34,"n":742,"o":3.34,"t":"2026-09-29T19:15:00Z","v":906901,"vw":3.348834},{"c":3.36,"h":3.37,"l":3.35,"n":3997,"o":3.355,"t":"2026-09-29T19:30:00Z","v":4195246,"vw":3.359245},{"c":3.36,"h":3.37,"l":3.35,"n":2426,"o":3.36,"t":"2026-09-29T19:45:00Z","v":2888826,"vw":3.360151},{"c":3.41,"h":3.42,"l":3.36,"n":47,"o":3.36,"t":"2026-09-29T20:00:00Z","v":1097764,"vw":3.360356},{"c":3.35,"h":3.35,"l":3.35,"n":6,"o":3.35,"t":"2026-09-29T20:30:00Z","v":360,"vw":3.35},{"c":3.48,"h":3.48,"l":3.48,"n":2,"o":3.48,"t":"2026-09-30T11:30:00Z","v":294,"vw":3.48},{"c":3.45,"h":3.45,"l":3.41,"n":5,"o":3.41,"t":"2026-09-30T12:30:00Z","v":229,"vw":3.43},{"c":3.46,"h":3.46,"l":3.43,"n":29,"o":3.43,"t":"2026-09-30T13:00:00Z","v":18324,"vw":3.443345},{"c":3.4299,"h":3.46,"l":3.425,"n":1161,"o":3.45,"t":"2026-09-30T13:30:00Z","v":973795,"vw":3.44124},{"c":3.44,"h":3.44,"l":3.4201,"n":1002,"o":3.425,"t":"2026-09-30T13:45:00Z","v":1321692,"vw":3.431406},{"c":3.4655,"h":3.47,"l":3.435,"n":1058,"o":3.44,"t":"2026-09-30T14:00:00Z","v":1796661,"vw":3.446914},{"c":3.4878,"h":3.51,"l":3.46,"n":1067,"o":3.465,"t":"2026-09-30T14:15:00Z","v":1728164,"vw":3.487969},{"c":3.482,"h":3.49,"l":3.47,"n":636,"o":3.485,"t":"2026-09-30T14:30:00Z","v":875372,"vw":3.480993},{"c":3.485,"h":3.496,"l":3.48,"n":867,"o":3.485,"t":"2026-09-30T14:45:00Z","v":1381310,"vw":3.489497},{"c":3.505,"h":3.51,"l":3.475,"n":1027,"o":3.485,"t":"2026-09-30T15:00:00Z","v":1699925,"vw":3.490272},{"c":3.505,"h":3.51,"l":3.49,"n":1139,"o":3.5,"t":"2026-09-30T15:15:00Z","v":1432877,"vw":3.503142},{"c":3.485,"h":3.505,"l":3.48,"n":470,"o":3.505,"t":"2026-09-30T15:30:00Z","v":951896,"vw":3.494602},{"c":3.485,"h":3.5,"l":3.48,"n":646,"o":3.485,"t":"2026-09-30T15:45:00Z","v":1178378,"vw":3.488505},{"c":3.485,"h":3.49,"l":3.48,"n":187,"o":3.48,"t":"2026-09-30T16:00:00Z","v":41840,"vw":3.482841},{"c":3.495,"h":3.5,"l":3.48,"n":342,"o":3.485,"t":"2026-09-30T16:15:00Z","v":553636,"vw":3.491254},{"c":3.51,"h":3.52,"l":3.49,"n":796,"o":3.498,"t":"2026-09-30T16:30:00Z","v":912900,"vw":3.507962},{"c":3.505,"h":3.52,"l":3.5,"n":372,"o":3.515,"t":"2026-09-30T16:45:00Z","v":572807,"vw":3.509086},{"c":3.52,"h":3.52,"l":3.505,"n":615,"o":3.505,"t":"2026-09-30T17:00:00Z","v":917419,"vw":3.513657},{"c":3.525,"h":3.53,"l":3.51,"n":829,"o":3.515,"t":"2026-09-30T17:15:00Z","v":720776,"vw":3.520791},{"c":3.532,"h":3.54,"l":3.52,"n":718,"o":3.525,"t":"2026-09-30T17:30:00Z","v":626937,"vw":3.532222},{"c":3.55,"h":3.55,"l":3.53,"n":1297,"o":3.535,"t":"2026-09-30T17:45:00Z","v":1244455,"vw":3.545651},{"c":3.54,"h":3.55,"l":3.54,"n":1152,"o":3.545,"t":"2026-09-30T18:00:00Z","v":1057799,"vw":3.547597},{"c":3.52,"h":3.55,"l":3.52,"n":825,"o":3.545,"t":"2026-09-30T18:15:00Z","v":2538708,"vw":3.532433},{"c":3.54,"h":3.54,"l":3.52,"n":787,"o":3.5238,"t":"2026-09-30T18:30:00Z","v":963813,"vw":3.529839},{"c":3.535,"h":3.54,"l":3.5201,"n":867,"o":3.535,"t":"2026-09-30T18:45:00Z","v":1592546,"vw":3.531904},{"c":3.55,"h":3.55,"l":3.53,"n":841,"o":3.54,"t":"2026-09-30T19:00:00Z","v":493372,"vw":3.540768},{"c":3.55,"h":3.55,"l":3.54,"n":496,"o":3.55,"t":"2026-09-30T19:15:00Z","v":158662,"vw":3.547311},{"c":3.54,"h":3.55,"l":3.53,"n":823,"o":3.545,"t":"2026-09-30T19:30:00Z","v":795294,"vw":3.542148},{"c":3.52,"h":3.54,"l":3.52,"n":2028,"o":3.53,"t":"2026-09-30T19:45:00Z","v":2509039,"vw":3.5314},{"c":3.51,"h":3.53,"l":3.51,"n":23,"o":3.52,"t":"2026-09-30T20:00:00Z","v":1248844,"vw":3.520029},{"c":3.59,"h":3.59,"l":3.52,"n":78,"o":3.53,"t":"2026-09-30T20:30:00Z","v":63519,"vw":3.567657},{"c":3.56,"h":3.58,"l":3.56,"n":16,"o":3.56,"t":"2026-09-30T20:45:00Z","v":3813,"vw":3.560544},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-01T08:15:00Z","v":201,"vw":3.6},{"c":3.57,"h":3.57,"l":3.57,"n":3,"o":3.57,"t":"2026-10-01T08:30:00Z","v":909,"vw":3.57},{"c":3.55,"h":3.55,"l":3.55,"n":9,"o":3.55,"t":"2026-10-01T09:00:00Z","v":413,"vw":3.55},{"c":3.53,"h":3.54,"l":3.53,"n":29,"o":3.54,"t":"2026-10-01T11:45:00Z","v":15385,"vw":3.536987},{"c":3.55,"h":3.55,"l":3.55,"n":3,"o":3.55,"t":"2026-10-01T12:00:00Z","v":260,"vw":3.55},{"c":3.5592,"h":3.5592,"l":3.5592,"n":1,"o":3.5592,"t":"2026-10-01T12:15:00Z","v":1000,"vw":3.5592},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-01T12:45:00Z","v":250,"vw":3.56},{"c":3.534,"h":3.534,"l":3.53,"n":25,"o":3.53,"t":"2026-10-01T13:00:00Z","v":23548,"vw":3.530168},{"c":3.53,"h":3.54,"l":3.52,"n":59,"o":3.53,"t":"2026-10-01T13:15:00Z","v":71430,"vw":3.529748},{"c":3.5596,"h":3.56,"l":3.52,"n":1010,"o":3.52,"t":"2026-10-01T13:30:00Z","v":1914645,"vw":3.541181},{"c":3.525,"h":3.57,"l":3.52,"n":1073,"o":3.56,"t":"2026-10-01T13:45:00Z","v":1382481,"vw":3.552545},{"c":3.495,"h":3.525,"l":3.495,"n":1892,"o":3.525,"t":"2026-10-01T14:00:00Z","v":2023731,"vw":3.510146},{"c":3.49,"h":3.5077,"l":3.49,"n":1318,"o":3.495,"t":"2026-10-01T14:15:00Z","v":2205828,"vw":3.497577},{"c":3.475,"h":3.5,"l":3.47,"n":1318,"o":3.49,"t":"2026-10-01T14:30:00Z","v":1219792,"vw":3.486075},{"c":3.455,"h":3.49,"l":3.45,"n":1874,"o":3.48,"t":"2026-10-01T14:45:00Z","v":2758138,"vw":3.467719},{"c":3.435,"h":3.46,"l":3.43,"n":1544,"o":3.455,"t":"2026-10-01T15:00:00Z","v":1198201,"vw":3.44694},{"c":3.45,"h":3.46,"l":3.43,"n":1649,"o":3.435,"t":"2026-10-01T15:15:00Z","v":1395676,"vw":3.440871},{"c":3.42,"h":3.4501,"l":3.415,"n":1769,"o":3.45,"t":"2026-10-01T15:30:00Z","v":2045647,"vw":3.431256},{"c":3.425,"h":3.4384,"l":3.41,"n":1811,"o":3.42,"t":"2026-10-01T15:45:00Z","v":2478756,"vw":3.423214},{"c":3.435,"h":3.45,"l":3.42,"n":1022,"o":3.425,"t":"2026-10-01T16:00:00Z","v":1210703,"vw":3.433318},{"c":3.47,"h":3.48,"l":3.43,"n":1093,"o":3.43,"t":"2026-10-01T16:15:00Z","v":1469625,"vw":3.457651},{"c":3.455,"h":3.48,"l":3.455,"n":727,"o":3.4658,"t":"2026-10-01T16:30:00Z","v":1001219,"vw":3.467613},{"c":3.445,"h":3.47,"l":3.44,"n":1072,"o":3.46,"t":"2026-10-01T16:45:00Z","v":1504612,"vw":3.457366},{"c":3.455,"h":3.46,"l":3.44,"n":585,"o":3.4478,"t":"2026-10-01T17:00:00Z","v":467634,"vw":3.452023},{"c":3.475,"h":3.48,"l":3.455,"n":1361,"o":3.46,"t":"2026-10-01T17:15:00Z","v":2443186,"vw":3.469424},{"c":3.475,"h":3.49,"l":3.47,"n":1336,"o":3.475,"t":"2026-10-01T17:30:00Z","v":1487362,"vw":3.477597},{"c":3.465,"h":3.48,"l":3.46,"n":1247,"o":3.48,"t":"2026-10-01T17:45:00Z","v":1127384,"vw":3.471264},{"c":3.465,"h":3.48,"l":3.46,"n":932,"o":3.4699,"t":"2026-10-01T18:00:00Z","v":795420,"vw":3.469861},{"c":3.475,"h":3.48,"l":3.46,"n":1265,"o":3.465,"t":"2026-10-01T18:15:00Z","v":851055,"vw":3.470262},{"c":3.4807,"h":3.49,"l":3.47,"n":1327,"o":3.4707,"t":"2026-10-01T18:30:00Z","v":1614107,"vw":3.480107},{"c":3.475,"h":3.49,"l":3.47,"n":993,"o":3.4815,"t":"2026-10-01T18:45:00Z","v":834737,"vw":3.477672},{"c":3.495,"h":3.5,"l":3.475,"n":1434,"o":3.4793,"t":"2026-10-01T19:00:00Z","v":1246501,"vw":3.48728},{"c":3.505,"h":3.51,"l":3.48,"n":1441,"o":3.4909,"t":"2026-10-01T19:15:00Z","v":1993867,"vw":3.492523},{"c":3.505,"h":3.52,"l":3.5,"n":966,"o":3.51,"t":"2026-10-01T19:30:00Z","v":1419328,"vw":3.508963},{"c":3.51,"h":3.53,"l":3.5,"n":1694,"o":3.505,"t":"2026-10-01T19:45:00Z","v":2276494,"vw":3.516272},{"c":3.51,"h":3.51,"l":3.51,"n":43,"o":3.51,"t":"2026-10-01T20:00:00Z","v":1240545,"vw":3.51},{"c":3.512,"h":3.512,"l":3.512,"n":1,"o":3.512,"t":"2026-10-01T21:30:00Z","v":500,"vw":3.512},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-10-01T22:15:00Z","v":1901,"vw":3.51},{"c":3.51,"h":3.51,"l":3.51,"n":4,"o":3.51,"t":"2026-10-02T09:00:00Z","v":269,"vw":3.51},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-02T11:45:00Z","v":117,"vw":3.55},{"c":3.52,"h":3.52,"l":3.52,"n":9,"o":3.52,"t":"2026-10-02T12:00:00Z","v":36611,"vw":3.52},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-02T12:15:00Z","v":100,"vw":3.53},{"c":3.56,"h":3.56,"l":3.5507,"n":7,"o":3.5507,"t":"2026-10-02T12:30:00Z","v":1344,"vw":3.557917},{"c":3.59,"h":3.59,"l":3.56,"n":21,"o":3.56,"t":"2026-10-02T13:00:00Z","v":89150,"vw":3.589461},{"c":3.56,"h":3.59,"l":3.56,"n":14,"o":3.59,"t":"2026-10-02T13:15:00Z","v":4200,"vw":3.5803},{"c":3.475,"h":3.55,"l":3.47,"n":1654,"o":3.53,"t":"2026-10-02T13:30:00Z","v":3093916,"vw":3.488973},{"c":3.465,"h":3.48,"l":3.435,"n":1693,"o":3.475,"t":"2026-10-02T13:45:00Z","v":3049477,"vw":3.449534},{"c":3.4862,"h":3.49,"l":3.45,"n":1005,"o":3.46,"t":"2026-10-02T14:00:00Z","v":1508844,"vw":3.475975},{"c":3.475,"h":3.49,"l":3.46,"n":900,"o":3.485,"t":"2026-10-02T14:15:00Z","v":1090841,"vw":3.47422},{"c":3.485,"h":3.51,"l":3.47,"n":1239,"o":3.475,"t":"2026-10-02T14:30:00Z","v":1633007,"vw":3.489436},{"c":3.48,"h":3.49,"l":3.47,"n":1198,"o":3.485,"t":"2026-10-02T14:45:00Z","v":1137956,"vw":3.479745},{"c":3.465,"h":3.48,"l":3.45,"n":2398,"o":3.475,"t":"2026-10-02T15:00:00Z","v":2366058,"vw":3.46004},{"c":3.465,"h":3.48,"l":3.45,"n":1874,"o":3.465,"t":"2026-10-02T15:15:00Z","v":2681095,"vw":3.463122},{"c":3.4781,"h":3.49,"l":3.46,"n":1621,"o":3.46,"t":"2026-10-02T15:30:00Z","v":2098785,"vw":3.4771},{"c":3.505,"h":3.51,"l":3.47,"n":1603,"o":3.4778,"t":"2026-10-02T15:45:00Z","v":1282293,"vw":3.485331},{"c":3.5,"h":3.51,"l":3.49,"n":1038,"o":3.505,"t":"2026-10-02T16:00:00Z","v":1196205,"vw":3.505004},{"c":3.52,"h":3.53,"l":3.5,"n":1419,"o":3.5,"t":"2026-10-02T16:15:00Z","v":2408328,"vw":3.512447},{"c":3.545,"h":3.55,"l":3.52,"n":1949,"o":3.52,"t":"2026-10-02T16:30:00Z","v":1775487,"vw":3.536233},{"c":3.5532,"h":3.56,"l":3.54,"n":1564,"o":3.55,"t":"2026-10-02T16:45:00Z","v":1515458,"vw":3.549048},{"c":3.58,"h":3.58,"l":3.55,"n":1874,"o":3.555,"t":"2026-10-02T17:00:00Z","v":1652402,"vw":3.570101},{"c":3.575,"h":3.59,"l":3.57,"n":1708,"o":3.5779,"t":"2026-10-02T17:15:00Z","v":1401111,"vw":3.580862},{"c":3.595,"h":3.6,"l":3.57,"n":1276,"o":3.57,"t":"2026-10-02T17:30:00Z","v":1075815,"vw":3.583862},{"c":3.6,"h":3.61,"l":3.59,"n":1686,"o":3.595,"t":"2026-10-02T17:45:00Z","v":2293957,"vw":3.599609},{"c":3.605,"h":3.61,"l":3.59,"n":871,"o":3.59,"t":"2026-10-02T18:00:00Z","v":565941,"vw":3.5993},{"c":3.6,"h":3.61,"l":3.59,"n":1471,"o":3.6,"t":"2026-10-02T18:15:00Z","v":893843,"vw":3.599936},{"c":3.605,"h":3.62,"l":3.59,"n":1437,"o":3.5991,"t":"2026-10-02T18:30:00Z","v":1917518,"vw":3.604307},{"c":3.61,"h":3.62,"l":3.6,"n":836,"o":3.605,"t":"2026-10-02T18:45:00Z","v":606901,"vw":3.612637},{"c":3.6401,"h":3.655,"l":3.61,"n":1901,"o":3.615,"t":"2026-10-02T19:00:00Z","v":2069969,"vw":3.638937},{"c":3.6393,"h":3.65,"l":3.63,"n":1447,"o":3.645,"t":"2026-10-02T19:15:00Z","v":1094507,"vw":3.642189},{"c":3.635,"h":3.64,"l":3.62,"n":1961,"o":3.635,"t":"2026-10-02T19:30:00Z","v":1192709,"vw":3.630643},{"c":3.64,"h":3.66,"l":3.63,"n":4579,"o":3.64,"t":"2026-10-02T19:45:00Z","v":4724602,"vw":3.644948},{"c":3.646,"h":3.67,"l":3.646,"n":17,"o":3.65,"t":"2026-10-02T20:00:00Z","v":1852090,"vw":3.650003},{"c":3.66,"h":3.66,"l":3.65,"n":19,"o":3.65,"t":"2026-10-02T20:15:00Z","v":5827,"vw":3.65431},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-02T20:30:00Z","v":100,"vw":3.67},{"c":3.65,"h":3.65,"l":3.65,"n":3,"o":3.65,"t":"2026-10-02T20:45:00Z","v":4070,"vw":3.65},{"c":3.6691,"h":3.6691,"l":3.6691,"n":3,"o":3.6691,"t":"2026-10-02T21:30:00Z","v":110,"vw":3.6691},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-02T22:00:00Z","v":1075,"vw":3.66},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-02T23:15:00Z","v":137,"vw":3.67},{"c":3.64,"h":3.64,"l":3.64,"n":3,"o":3.64,"t":"2026-10-02T23:30:00Z","v":1000,"vw":3.64},{"c":4,"h":4,"l":3.8,"n":93,"o":3.93,"t":"2026-10-05T08:00:00Z","v":49216,"vw":3.935641},{"c":4.09,"h":4.09,"l":3.99,"n":58,"o":4,"t":"2026-10-05T08:15:00Z","v":290063,"vw":4.084025},{"c":4.05,"h":4.09,"l":4.03,"n":17,"o":4.05,"t":"2026-10-05T08:30:00Z","v":7939,"vw":4.06957},{"c":4.03,"h":4.05,"l":4.03,"n":22,"o":4.04,"t":"2026-10-05T08:45:00Z","v":9283,"vw":4.03225},{"c":4.04,"h":4.08,"l":4.04,"n":2,"o":4.08,"t":"2026-10-05T09:15:00Z","v":67800,"vw":4.078938},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-05T09:30:00Z","v":100,"vw":4.03},{"c":4.05,"h":4.05,"l":4.03,"n":9,"o":4.04,"t":"2026-10-05T09:45:00Z","v":5508,"vw":4.033643},{"c":4.05,"h":4.08,"l":4.05,"n":7,"o":4.05,"t":"2026-10-05T10:00:00Z","v":9346,"vw":4.05082},{"c":4.11,"h":4.11,"l":4.07,"n":36,"o":4.07,"t":"2026-10-05T10:15:00Z","v":15747,"vw":4.092712},{"c":4.13,"h":4.15,"l":4.09,"n":45,"o":4.12,"t":"2026-10-05T10:30:00Z","v":60497,"vw":4.120895},{"c":4.14,"h":4.15,"l":4.14,"n":8,"o":4.14,"t":"2026-10-05T10:45:00Z","v":1575,"vw":4.148569},{"c":4.15,"h":4.15,"l":4.0617,"n":250,"o":4.14,"t":"2026-10-05T11:00:00Z","v":128287,"vw":4.118665},{"c":4.15,"h":4.17,"l":4.13,"n":52,"o":4.13,"t":"2026-10-05T11:15:00Z","v":25841,"vw":4.146154},{"c":4.09,"h":4.17,"l":4.07,"n":93,"o":4.13,"t":"2026-10-05T11:30:00Z","v":286075,"vw":4.119155},{"c":4.16,"h":4.16,"l":4.06,"n":48,"o":4.07,"t":"2026-10-05T11:45:00Z","v":330331,"vw":4.102168},{"c":4.1,"h":4.17,"l":4.1,"n":73,"o":4.16,"t":"2026-10-05T12:00:00Z","v":313801,"vw":4.160826},{"c":4.09,"h":4.1293,"l":4.08,"n":79,"o":4.1,"t":"2026-10-05T12:15:00Z","v":195188,"vw":4.097862},{"c":4.09,"h":4.1,"l":4.09,"n":25,"o":4.09,"t":"2026-10-05T12:30:00Z","v":413396,"vw":4.099967},{"c":4.15,"h":4.15,"l":4.092,"n":113,"o":4.092,"t":"2026-10-05T12:45:00Z","v":344277,"vw":4.128956},{"c":4.15,"h":4.18,"l":4.0809,"n":407,"o":4.14,"t":"2026-10-05T13:00:00Z","v":288401,"vw":4.140968},{"c":4.2,"h":4.2541,"l":4.13,"n":1000,"o":4.15,"t":"2026-10-05T13:15:00Z","v":1017828,"vw":4.207351},{"c":4.31,"h":4.345,"l":4.19,"n":7286,"o":4.21,"t":"2026-10-05T13:30:00Z","v":11938847,"vw":4.280676},{"c":4.31,"h":4.32,"l":4.265,"n":5138,"o":4.31,"t":"2026-10-05T13:45:00Z","v":6363033,"vw":4.29631},{"c":4.3451,"h":4.37,"l":4.29,"n":4877,"o":4.305,"t":"2026-10-05T14:00:00Z","v":4865997,"vw":4.329095},{"c":4.305,"h":4.36,"l":4.3,"n":3111,"o":4.35,"t":"2026-10-05T14:15:00Z","v":4445336,"vw":4.318835},{"c":4.325,"h":4.34,"l":4.2801,"n":4618,"o":4.3009,"t":"2026-10-05T14:30:00Z","v":8149165,"vw":4.313557},{"c":4.36,"h":4.39,"l":4.32,"n":5348,"o":4.325,"t":"2026-10-05T14:45:00Z","v":7816357,"vw":4.357523},{"c":4.39,"h":4.4,"l":4.355,"n":5278,"o":4.3599,"t":"2026-10-05T15:00:00Z","v":5053835,"vw":4.386666},{"c":4.37,"h":4.3999,"l":4.35,"n":5584,"o":4.39,"t":"2026-10-05T15:15:00Z","v":6638522,"vw":4.370662},{"c":4.3428,"h":4.385,"l":4.33,"n":3492,"o":4.37,"t":"2026-10-05T15:30:00Z","v":6359027,"vw":4.36257},{"c":4.36,"h":4.36,"l":4.32,"n":3572,"o":4.345,"t":"2026-10-05T15:45:00Z","v":5376663,"vw":4.343899},{"c":4.345,"h":4.36,"l":4.32,"n":2095,"o":4.36,"t":"2026-10-05T16:00:00Z","v":2663373,"vw":4.338913},{"c":4.335,"h":4.36,"l":4.33,"n":2005,"o":4.345,"t":"2026-10-05T16:15:00Z","v":1828147,"vw":4.350944},{"c":4.365,"h":4.3899,"l":4.33,"n":2344,"o":4.335,"t":"2026-10-05T16:30:00Z","v":3518228,"vw":4.365207},{"c":4.355,"h":4.375,"l":4.3401,"n":1970,"o":4.36,"t":"2026-10-05T16:45:00Z","v":2577187,"vw":4.359813},{"c":4.35,"h":4.366,"l":4.3401,"n":2470,"o":4.3599,"t":"2026-10-05T17:00:00Z","v":3199864,"vw":4.352748},{"c":4.365,"h":4.38,"l":4.34,"n":2039,"o":4.36,"t":"2026-10-05T17:15:00Z","v":2820585,"vw":4.359201},{"c":4.375,"h":4.39,"l":4.36,"n":2142,"o":4.362,"t":"2026-10-05T17:30:00Z","v":3254096,"vw":4.37691},{"c":4.37,"h":4.3899,"l":4.35,"n":3276,"o":4.375,"t":"2026-10-05T17:45:00Z","v":4377326,"vw":4.37183},{"c":4.365,"h":4.39,"l":4.36,"n":3147,"o":4.375,"t":"2026-10-05T18:00:00Z","v":4520082,"vw":4.376022},{"c":4.375,"h":4.38,"l":4.36,"n":2069,"o":4.37,"t":"2026-10-05T18:15:00Z","v":2622913,"vw":4.368532},{"c":4.37,"h":4.38,"l":4.36,"n":2889,"o":4.38,"t":"2026-10-05T18:30:00Z","v":2576228,"vw":4.367352},{"c":4.375,"h":4.3885,"l":4.36,"n":3376,"o":4.375,"t":"2026-10-05T18:45:00Z","v":3147274,"vw":4.376357},{"c":4.365,"h":4.38,"l":4.36,"n":2079,"o":4.38,"t":"2026-10-05T19:00:00Z","v":1540541,"vw":4.371669},{"c":4.33,"h":4.37,"l":4.33,"n":2409,"o":4.365,"t":"2026-10-05T19:15:00Z","v":3274636,"vw":4.355351},{"c":4.325,"h":4.33,"l":4.3,"n":3004,"o":4.33,"t":"2026-10-05T19:30:00Z","v":5210397,"vw":4.318639},{"c":4.33,"h":4.34,"l":4.31,"n":4514,"o":4.325,"t":"2026-10-05T19:45:00Z","v":7573522,"vw":4.324085},{"c":4.33,"h":4.3676,"l":4.3,"n":44,"o":4.33,"t":"2026-10-05T20:00:00Z","v":1733199,"vw":4.330014},{"c":4.316,"h":4.316,"l":4.316,"n":2,"o":4.316,"t":"2026-10-05T20:15:00Z","v":2375,"vw":4.316},{"c":4.371,"h":4.371,"l":4.3124,"n":5,"o":4.3124,"t":"2026-10-05T20:30:00Z","v":1092,"vw":4.339396},{"c":4.37,"h":4.38,"l":4.33,"n":9,"o":4.33,"t":"2026-10-05T20:45:00Z","v":503,"vw":4.361781},{"c":4.33,"h":4.33,"l":4.33,"n":4,"o":4.33,"t":"2026-10-05T21:00:00Z","v":29677,"vw":4.33},{"c":4.331,"h":4.331,"l":4.331,"n":1,"o":4.331,"t":"2026-10-05T21:15:00Z","v":1039,"vw":4.331},{"c":4.33,"h":4.34,"l":4.33,"n":9,"o":4.3382,"t":"2026-10-05T21:45:00Z","v":29060,"vw":4.33714},{"c":4.33,"h":4.33,"l":4.3048,"n":5,"o":4.33,"t":"2026-10-05T22:00:00Z","v":814,"vw":4.31427},{"c":4.3,"h":4.3305,"l":4.3,"n":6,"o":4.3305,"t":"2026-10-05T22:15:00Z","v":2210,"vw":4.308628},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-05T22:30:00Z","v":700,"vw":4.33},{"c":4.315,"h":4.315,"l":4.315,"n":2,"o":4.315,"t":"2026-10-05T22:45:00Z","v":101,"vw":4.315},{"c":4.33,"h":4.33,"l":4.328,"n":5,"o":4.33,"t":"2026-10-05T23:00:00Z","v":6930,"vw":4.329058},{"c":4.33,"h":4.33,"l":4.33,"n":2,"o":4.33,"t":"2026-10-05T23:15:00Z","v":340,"vw":4.33},{"c":4.3205,"h":4.33,"l":4.3205,"n":7,"o":4.33,"t":"2026-10-05T23:45:00Z","v":3161,"vw":4.325205},{"c":4.33,"h":4.33,"l":4.33,"n":2,"o":4.33,"t":"2026-10-06T08:00:00Z","v":135,"vw":4.33},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-06T08:15:00Z","v":100,"vw":4.3},{"c":4.33,"h":4.33,"l":4.32,"n":3,"o":4.32,"t":"2026-10-06T09:15:00Z","v":10550,"vw":4.32219},{"c":4.33,"h":4.34,"l":4.325,"n":32,"o":4.325,"t":"2026-10-06T09:30:00Z","v":12566,"vw":4.327156},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-06T10:15:00Z","v":100,"vw":4.35},{"c":4.322,"h":4.322,"l":4.322,"n":1,"o":4.322,"t":"2026-10-06T10:30:00Z","v":547,"vw":4.322},{"c":4.3275,"h":4.3275,"l":4.3275,"n":1,"o":4.3275,"t":"2026-10-06T11:00:00Z","v":380,"vw":4.3275},{"c":4.4,"h":4.4,"l":4.36,"n":56,"o":4.36,"t":"2026-10-06T11:45:00Z","v":13075,"vw":4.393235},{"c":4.39,"h":4.39,"l":4.35,"n":58,"o":4.35,"t":"2026-10-06T12:00:00Z","v":13332,"vw":4.372725},{"c":4.35,"h":4.43,"l":4.35,"n":26,"o":4.4,"t":"2026-10-06T12:15:00Z","v":17866,"vw":4.379674},{"c":4.4,"h":4.4,"l":4.35,"n":4,"o":4.35,"t":"2026-10-06T12:30:00Z","v":2900,"vw":4.387724},{"c":4.35,"h":4.39,"l":4.35,"n":32,"o":4.39,"t":"2026-10-06T12:45:00Z","v":41744,"vw":4.35786},{"c":4.49,"h":4.5,"l":4.3,"n":6890,"o":4.35,"t":"2026-10-06T13:00:00Z","v":3569475,"vw":4.359487},{"c":4.51,"h":4.56,"l":4.47,"n":1931,"o":4.48,"t":"2026-10-06T13:15:00Z","v":824960,"vw":4.531549},{"c":4.52,"h":4.57,"l":4.48,"n":4960,"o":4.52,"t":"2026-10-06T13:30:00Z","v":6897300,"vw":4.528894},{"c":4.495,"h":4.525,"l":4.46,"n":2930,"o":4.5205,"t":"2026-10-06T13:45:00Z","v":4691497,"vw":4.483999},{"c":4.46,"h":4.5,"l":4.46,"n":2164,"o":4.495,"t":"2026-10-06T14:00:00Z","v":2476337,"vw":4.484508},{"c":4.455,"h":4.47,"l":4.42,"n":1941,"o":4.465,"t":"2026-10-06T14:15:00Z","v":2419697,"vw":4.440372},{"c":4.46,"h":4.48,"l":4.45,"n":3056,"o":4.455,"t":"2026-10-06T14:30:00Z","v":3063629,"vw":4.463821},{"c":4.4799,"h":4.48,"l":4.45,"n":3145,"o":4.465,"t":"2026-10-06T14:45:00Z","v":3246166,"vw":4.464605},{"c":4.5,"h":4.505,"l":4.48,"n":2784,"o":4.48,"t":"2026-10-06T15:00:00Z","v":2403513,"vw":4.492589},{"c":4.48,"h":4.51,"l":4.48,"n":2669,"o":4.5,"t":"2026-10-06T15:15:00Z","v":2871375,"vw":4.494708},{"c":4.485,"h":4.5,"l":4.48,"n":1657,"o":4.485,"t":"2026-10-06T15:30:00Z","v":1180807,"vw":4.490573},{"c":4.5,"h":4.52,"l":4.48,"n":2988,"o":4.485,"t":"2026-10-06T15:45:00Z","v":3454863,"vw":4.504138},{"c":4.495,"h":4.51,"l":4.48,"n":2289,"o":4.505,"t":"2026-10-06T16:00:00Z","v":1942894,"vw":4.493086},{"c":4.505,"h":4.51,"l":4.49,"n":2208,"o":4.495,"t":"2026-10-06T16:15:00Z","v":1702294,"vw":4.500384},{"c":4.5278,"h":4.53,"l":4.5,"n":3195,"o":4.505,"t":"2026-10-06T16:30:00Z","v":3073945,"vw":4.516375},{"c":4.525,"h":4.53,"l":4.51,"n":2204,"o":4.525,"t":"2026-10-06T16:45:00Z","v":1619445,"vw":4.516184},{"c":4.515,"h":4.53,"l":4.51,"n":1898,"o":4.525,"t":"2026-10-06T17:00:00Z","v":1335617,"vw":4.520394},{"c":4.525,"h":4.53,"l":4.51,"n":2418,"o":4.5192,"t":"2026-10-06T17:15:00Z","v":3750136,"vw":4.517885},{"c":4.535,"h":4.54,"l":4.52,"n":2515,"o":4.52,"t":"2026-10-06T17:30:00Z","v":2261626,"vw":4.529515},{"c":4.555,"h":4.56,"l":4.53,"n":5939,"o":4.535,"t":"2026-10-06T17:45:00Z","v":4895273,"vw":4.548784},{"c":4.575,"h":4.58,"l":4.55,"n":6767,"o":4.555,"t":"2026-10-06T18:00:00Z","v":7260912,"vw":4.567374},{"c":4.555,"h":4.58,"l":4.55,"n":3372,"o":4.575,"t":"2026-10-06T18:15:00Z","v":1879503,"vw":4.56471},{"c":4.565,"h":4.575,"l":4.555,"n":2808,"o":4.555,"t":"2026-10-06T18:30:00Z","v":3040143,"vw":4.567839},{"c":4.545,"h":4.565,"l":4.53,"n":3932,"o":4.565,"t":"2026-10-06T18:45:00Z","v":4219695,"vw":4.546591},{"c":4.52,"h":4.545,"l":4.52,"n":1809,"o":4.54,"t":"2026-10-06T19:00:00Z","v":2014293,"vw":4.531842},{"c":4.525,"h":4.53,"l":4.51,"n":1799,"o":4.52,"t":"2026-10-06T19:15:00Z","v":2984004,"vw":4.51989},{"c":4.495,"h":4.53,"l":4.49,"n":3248,"o":4.525,"t":"2026-10-06T19:30:00Z","v":2884678,"vw":4.507899},{"c":4.515,"h":4.5394,"l":4.495,"n":7160,"o":4.5,"t":"2026-10-06T19:45:00Z","v":8135580,"vw":4.517308},{"c":4.529,"h":4.54,"l":4.4639,"n":18,"o":4.51,"t":"2026-10-06T20:00:00Z","v":1682289,"vw":4.509955},{"c":4.51,"h":4.51,"l":4.4801,"n":3,"o":4.51,"t":"2026-10-06T20:15:00Z","v":245967,"vw":4.509635},{"c":4.5,"h":4.52,"l":4.5,"n":7,"o":4.52,"t":"2026-10-06T20:30:00Z","v":1136,"vw":4.510638},{"c":4.5131,"h":4.53,"l":4.5131,"n":3,"o":4.53,"t":"2026-10-06T20:45:00Z","v":222,"vw":4.52155},{"c":4.5195,"h":4.5195,"l":4.51,"n":5,"o":4.515,"t":"2026-10-06T21:15:00Z","v":517,"vw":4.5148},{"c":4.5185,"h":4.5185,"l":4.5185,"n":1,"o":4.5185,"t":"2026-10-06T22:00:00Z","v":1327,"vw":4.5185},{"c":4.52,"h":4.52,"l":4.52,"n":11,"o":4.52,"t":"2026-10-06T22:30:00Z","v":2853,"vw":4.52},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-10-06T22:45:00Z","v":990,"vw":4.52},{"c":4.54,"h":4.54,"l":4.52,"n":3,"o":4.52,"t":"2026-10-06T23:15:00Z","v":450,"vw":4.535556},{"c":4.52,"h":4.52,"l":4.52,"n":6,"o":4.52,"t":"2026-10-06T23:30:00Z","v":354,"vw":4.52},{"c":4.53,"h":4.53,"l":4.52,"n":3,"o":4.52,"t":"2026-10-06T23:45:00Z","v":627,"vw":4.524689},{"c":4.56,"h":4.56,"l":4.56,"n":7,"o":4.56,"t":"2026-10-07T08:00:00Z","v":2365,"vw":4.56},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-07T08:15:00Z","v":144,"vw":4.51},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-07T09:15:00Z","v":1000,"vw":4.54},{"c":4.4,"h":4.51,"l":4.4,"n":5,"o":4.51,"t":"2026-10-07T10:00:00Z","v":3169,"vw":4.484503},{"c":4.4,"h":4.4,"l":4.4,"n":7,"o":4.4,"t":"2026-10-07T10:15:00Z","v":1329,"vw":4.4},{"c":4.46,"h":4.51,"l":4.37,"n":20,"o":4.41,"t":"2026-10-07T10:45:00Z","v":12011,"vw":4.394917},{"c":4.45,"h":4.51,"l":4.44,"n":4,"o":4.51,"t":"2026-10-07T11:00:00Z","v":3428,"vw":4.459459},{"c":4.45,"h":4.45,"l":4.43,"n":9,"o":4.446,"t":"2026-10-07T11:15:00Z","v":1210,"vw":4.438751},{"c":4.39,"h":4.51,"l":4.37,"n":48,"o":4.51,"t":"2026-10-07T11:30:00Z","v":5088,"vw":4.405429},{"c":4.39,"h":4.392,"l":4.39,"n":6,"o":4.39,"t":"2026-10-07T11:45:00Z","v":447,"vw":4.3905},{"c":4.38,"h":4.4,"l":4.38,"n":5,"o":4.38,"t":"2026-10-07T12:00:00Z","v":1035,"vw":4.39005},{"c":4.41,"h":4.41,"l":4.4,"n":61,"o":4.4,"t":"2026-10-07T12:15:00Z","v":6695,"vw":4.400313},{"c":4.4989,"h":4.4989,"l":4.41,"n":18,"o":4.41,"t":"2026-10-07T12:30:00Z","v":17999,"vw":4.439669},{"c":4.47,"h":4.47,"l":4.45,"n":2,"o":4.45,"t":"2026-10-07T12:45:00Z","v":500,"vw":4.458},{"c":4.49,"h":4.52,"l":4.47,"n":108,"o":4.49,"t":"2026-10-07T13:00:00Z","v":194779,"vw":4.49487},{"c":4.5005,"h":4.53,"l":4.48,"n":131,"o":4.49,"t":"2026-10-07T13:15:00Z","v":196085,"vw":4.501221},{"c":4.465,"h":4.51,"l":4.465,"n":2712,"o":4.5,"t":"2026-10-07T13:30:00Z","v":3565821,"vw":4.484397},{"c":4.47,"h":4.48,"l":4.44,"n":2134,"o":4.465,"t":"2026-10-07T13:45:00Z","v":2212115,"vw":4.460738},{"c":4.445,"h":4.48,"l":4.43,"n":1904,"o":4.47,"t":"2026-10-07T14:00:00Z","v":2272392,"vw":4.457696},{"c":4.45,"h":4.46,"l":4.435,"n":1391,"o":4.445,"t":"2026-10-07T14:15:00Z","v":1768458,"vw":4.448608},{"c":4.456,"h":4.46,"l":4.44,"n":2660,"o":4.4499,"t":"2026-10-07T14:30:00Z","v":4107943,"vw":4.449896},{"c":4.45,"h":4.47,"l":4.44,"n":1777,"o":4.455,"t":"2026-10-07T14:45:00Z","v":1567432,"vw":4.456343},{"c":4.445,"h":4.46,"l":4.44,"n":1973,"o":4.455,"t":"2026-10-07T15:00:00Z","v":2154931,"vw":4.44949},{"c":4.43,"h":4.4499,"l":4.42,"n":2541,"o":4.445,"t":"2026-10-07T15:15:00Z","v":2620138,"vw":4.427598},{"c":4.42,"h":4.45,"l":4.42,"n":2766,"o":4.425,"t":"2026-10-07T15:30:00Z","v":3693164,"vw":4.432865},{"c":4.43,"h":4.44,"l":4.41,"n":1814,"o":4.425,"t":"2026-10-07T15:45:00Z","v":2420045,"vw":4.42114},{"c":4.4401,"h":4.45,"l":4.43,"n":1733,"o":4.44,"t":"2026-10-07T16:00:00Z","v":1862904,"vw":4.441156},{"c":4.435,"h":4.45,"l":4.43,"n":1412,"o":4.44,"t":"2026-10-07T16:15:00Z","v":1838545,"vw":4.439329},{"c":4.41,"h":4.445,"l":4.41,"n":1718,"o":4.44,"t":"2026-10-07T16:30:00Z","v":2639072,"vw":4.432518},{"c":4.435,"h":4.44,"l":4.41,"n":1966,"o":4.415,"t":"2026-10-07T16:45:00Z","v":1461988,"vw":4.422352},{"c":4.45,"h":4.46,"l":4.43,"n":1842,"o":4.43,"t":"2026-10-07T17:00:00Z","v":2528548,"vw":4.448662},{"c":4.44,"h":4.46,"l":4.44,"n":1236,"o":4.45,"t":"2026-10-07T17:15:00Z","v":1520147,"vw":4.448186},{"c":4.43,"h":4.46,"l":4.43,"n":1061,"o":4.44,"t":"2026-10-07T17:30:00Z","v":996730,"vw":4.446661},{"c":4.41,"h":4.43,"l":4.4,"n":2125,"o":4.43,"t":"2026-10-07T17:45:00Z","v":1495515,"vw":4.416354},{"c":4.4021,"h":4.42,"l":4.39,"n":3800,"o":4.41,"t":"2026-10-07T18:00:00Z","v":3104263,"vw":4.406403},{"c":4.405,"h":4.41,"l":4.39,"n":1983,"o":4.4,"t":"2026-10-07T18:15:00Z","v":1591384,"vw":4.400369},{"c":4.39,"h":4.41,"l":4.39,"n":1767,"o":4.4,"t":"2026-10-07T18:30:00Z","v":1352756,"vw":4.395746},{"c":4.385,"h":4.4,"l":4.38,"n":2163,"o":4.395,"t":"2026-10-07T18:45:00Z","v":1325934,"vw":4.391994},{"c":4.36,"h":4.39,"l":4.355,"n":2646,"o":4.385,"t":"2026-10-07T19:00:00Z","v":3581462,"vw":4.367787},{"c":4.345,"h":4.365,"l":4.33,"n":3092,"o":4.36,"t":"2026-10-07T19:15:00Z","v":3238371,"vw":4.345695},{"c":4.34,"h":4.36,"l":4.34,"n":3585,"o":4.345,"t":"2026-10-07T19:30:00Z","v":2538802,"vw":4.35083},{"c":4.34,"h":4.35,"l":4.33,"n":6179,"o":4.345,"t":"2026-10-07T19:45:00Z","v":6191349,"vw":4.338329},{"c":4.31,"h":4.34,"l":4.31,"n":19,"o":4.34,"t":"2026-10-07T20:00:00Z","v":1656583,"vw":4.339998},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-07T20:15:00Z","v":432,"vw":4.32},{"c":4.34,"h":4.34,"l":4.32,"n":15,"o":4.33,"t":"2026-10-07T20:30:00Z","v":1353,"vw":4.3336},{"c":4.34,"h":4.34,"l":4.33,"n":5,"o":4.33,"t":"2026-10-07T20:45:00Z","v":360,"vw":4.333333},{"c":4.3072,"h":4.3072,"l":4.3072,"n":1,"o":4.3072,"t":"2026-10-07T21:30:00Z","v":250,"vw":4.3072},{"c":4.32,"h":4.32,"l":4.3,"n":5,"o":4.3,"t":"2026-10-07T22:00:00Z","v":816,"vw":4.309461},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-07T23:00:00Z","v":116,"vw":4.33},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-07T23:15:00Z","v":1200,"vw":4.33},{"c":4.3121,"h":4.3121,"l":4.3,"n":2,"o":4.3,"t":"2026-10-07T23:45:00Z","v":200,"vw":4.30605},{"c":4.27,"h":4.27,"l":4.27,"n":2,"o":4.27,"t":"2026-10-08T08:00:00Z","v":200,"vw":4.27},{"c":4.25,"h":4.25,"l":4.25,"n":5,"o":4.25,"t":"2026-10-08T10:15:00Z","v":677,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-08T10:30:00Z","v":450,"vw":4.25},{"c":4.22,"h":4.3,"l":4.22,"n":4,"o":4.2861,"t":"2026-10-08T11:00:00Z","v":2102,"vw":4.255286},{"c":4.22,"h":4.22,"l":4.17,"n":49,"o":4.22,"t":"2026-10-08T11:15:00Z","v":14808,"vw":4.217272},{"c":4.25,"h":4.295,"l":4.2493,"n":4,"o":4.2493,"t":"2026-10-08T11:30:00Z","v":20121,"vw":4.282677},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-08T11:45:00Z","v":117,"vw":4.24},{"c":4.3,"h":4.3,"l":4.26,"n":21,"o":4.27,"t":"2026-10-08T12:00:00Z","v":12302,"vw":4.290244},{"c":4.3099,"h":4.31,"l":4.24,"n":30,"o":4.3,"t":"2026-10-08T12:15:00Z","v":59855,"vw":4.306309},{"c":4.26,"h":4.3,"l":4.26,"n":4,"o":4.28,"t":"2026-10-08T12:45:00Z","v":20240,"vw":4.260356},{"c":4.31,"h":4.33,"l":4.3,"n":29,"o":4.3,"t":"2026-10-08T13:00:00Z","v":12356,"vw":4.310195},{"c":4.27,"h":4.29,"l":4.26,"n":124,"o":4.29,"t":"2026-10-08T13:15:00Z","v":89526,"vw":4.27076},{"c":4.285,"h":4.29,"l":4.2114,"n":3321,"o":4.27,"t":"2026-10-08T13:30:00Z","v":4843872,"vw":4.257814},{"c":4.315,"h":4.3199,"l":4.28,"n":2415,"o":4.285,"t":"2026-10-08T13:45:00Z","v":2580191,"vw":4.295888},{"c":4.325,"h":4.345,"l":4.31,"n":2441,"o":4.3101,"t":"2026-10-08T14:00:00Z","v":2606441,"vw":4.33063},{"c":4.33,"h":4.36,"l":4.32,"n":2429,"o":4.325,"t":"2026-10-08T14:15:00Z","v":2513646,"vw":4.340502},{"c":4.355,"h":4.37,"l":4.325,"n":3276,"o":4.325,"t":"2026-10-08T14:30:00Z","v":3891677,"vw":4.350213},{"c":4.3218,"h":4.36,"l":4.32,"n":2773,"o":4.35,"t":"2026-10-08T14:45:00Z","v":1856793,"vw":4.341497},{"c":4.3,"h":4.33,"l":4.29,"n":2455,"o":4.33,"t":"2026-10-08T15:00:00Z","v":2618010,"vw":4.303761},{"c":4.29,"h":4.31,"l":4.29,"n":1998,"o":4.305,"t":"2026-10-08T15:15:00Z","v":2123073,"vw":4.298174},{"c":4.29,"h":4.3,"l":4.28,"n":1455,"o":4.29,"t":"2026-10-08T15:30:00Z","v":1282631,"vw":4.289455},{"c":4.285,"h":4.3,"l":4.27,"n":1284,"o":4.295,"t":"2026-10-08T15:45:00Z","v":2590964,"vw":4.286425},{"c":4.2692,"h":4.285,"l":4.26,"n":1296,"o":4.285,"t":"2026-10-08T16:00:00Z","v":2350679,"vw":4.274535},{"c":4.26,"h":4.29,"l":4.26,"n":1988,"o":4.2699,"t":"2026-10-08T16:15:00Z","v":4080687,"vw":4.273677},{"c":4.2712,"h":4.28,"l":4.25,"n":1930,"o":4.26,"t":"2026-10-08T16:30:00Z","v":3251253,"vw":4.262557},{"c":4.295,"h":4.3,"l":4.2615,"n":1912,"o":4.2707,"t":"2026-10-08T16:45:00Z","v":3372300,"vw":4.281673},{"c":4.3334,"h":4.34,"l":4.2901,"n":1451,"o":4.295,"t":"2026-10-08T17:00:00Z","v":1726115,"vw":4.311694},{"c":4.315,"h":4.345,"l":4.3026,"n":1663,"o":4.3329,"t":"2026-10-08T17:15:00Z","v":2487791,"vw":4.326745},{"c":4.305,"h":4.3199,"l":4.3,"n":1233,"o":4.315,"t":"2026-10-08T17:30:00Z","v":2168589,"vw":4.309338},{"c":4.2901,"h":4.31,"l":4.28,"n":1942,"o":4.305,"t":"2026-10-08T17:45:00Z","v":2136591,"vw":4.292619},{"c":4.275,"h":4.3,"l":4.26,"n":2093,"o":4.29,"t":"2026-10-08T18:00:00Z","v":2395272,"vw":4.281068},{"c":4.265,"h":4.28,"l":4.26,"n":897,"o":4.27,"t":"2026-10-08T18:15:00Z","v":749155,"vw":4.26669},{"c":4.2601,"h":4.2697,"l":4.25,"n":1567,"o":4.265,"t":"2026-10-08T18:30:00Z","v":1775317,"vw":4.259716},{"c":4.25,"h":4.27,"l":4.25,"n":2226,"o":4.2601,"t":"2026-10-08T18:45:00Z","v":4089438,"vw":4.258875},{"c":4.255,"h":4.26,"l":4.24,"n":1424,"o":4.255,"t":"2026-10-08T19:00:00Z","v":2189354,"vw":4.250955},{"c":4.25,"h":4.26,"l":4.24,"n":1325,"o":4.25,"t":"2026-10-08T19:15:00Z","v":2034560,"vw":4.250956},{"c":4.23,"h":4.25,"l":4.23,"n":2144,"o":4.245,"t":"2026-10-08T19:30:00Z","v":2705957,"vw":4.234061},{"c":4.23,"h":4.25,"l":4.22,"n":5288,"o":4.2301,"t":"2026-10-08T19:45:00Z","v":7344028,"vw":4.234597},{"c":4.24,"h":4.24,"l":4.24,"n":13,"o":4.24,"t":"2026-10-08T20:00:00Z","v":2110651,"vw":4.24},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-08T23:30:00Z","v":100,"vw":4.29},{"c":4.29,"h":4.29,"l":4.29,"n":2,"o":4.29,"t":"2026-10-09T08:00:00Z","v":3407,"vw":4.29},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-09T10:15:00Z","v":1000,"vw":4.27},{"c":4.28,"h":4.28,"l":4.27,"n":11,"o":4.27,"t":"2026-10-09T10:45:00Z","v":1487,"vw":4.278356},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-09T11:00:00Z","v":110,"vw":4.3},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-09T12:00:00Z","v":950,"vw":4.28},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-09T12:30:00Z","v":100,"vw":4.28},{"c":4.29,"h":4.3,"l":4.28,"n":20,"o":4.28,"t":"2026-10-09T12:45:00Z","v":12803,"vw":4.28333},{"c":4.305,"h":4.305,"l":4.27,"n":131,"o":4.271,"t":"2026-10-09T13:00:00Z","v":212418,"vw":4.27846},{"c":4.3,"h":4.32,"l":4.3,"n":94,"o":4.31,"t":"2026-10-09T13:15:00Z","v":110457,"vw":4.308401},{"c":4.235,"h":4.3,"l":4.22,"n":2490,"o":4.3,"t":"2026-10-09T13:30:00Z","v":3586544,"vw":4.256704},{"c":4.29,"h":4.3,"l":4.235,"n":2526,"o":4.235,"t":"2026-10-09T13:45:00Z","v":2419959,"vw":4.266051},{"c":4.275,"h":4.3,"l":4.26,"n":2633,"o":4.29,"t":"2026-10-09T14:00:00Z","v":2475260,"vw":4.278837},{"c":4.275,"h":4.3,"l":4.265,"n":2429,"o":4.275,"t":"2026-10-09T14:15:00Z","v":2612354,"vw":4.28205},{"c":4.305,"h":4.31,"l":4.27,"n":1843,"o":4.275,"t":"2026-10-09T14:30:00Z","v":1935755,"vw":4.29356},{"c":4.27,"h":4.3177,"l":4.27,"n":2983,"o":4.305,"t":"2026-10-09T14:45:00Z","v":3399434,"vw":4.293456},{"c":4.29,"h":4.3,"l":4.27,"n":1935,"o":4.27,"t":"2026-10-09T15:00:00Z","v":1593740,"vw":4.282367},{"c":4.295,"h":4.3051,"l":4.28,"n":2255,"o":4.29,"t":"2026-10-09T15:15:00Z","v":1067444,"vw":4.293918},{"c":4.27,"h":4.306,"l":4.27,"n":2099,"o":4.295,"t":"2026-10-09T15:30:00Z","v":943965,"vw":4.289267},{"c":4.28,"h":4.29,"l":4.27,"n":1960,"o":4.275,"t":"2026-10-09T15:45:00Z","v":1310338,"vw":4.282097},{"c":4.27,"h":4.281,"l":4.27,"n":1859,"o":4.28,"t":"2026-10-09T16:00:00Z","v":547619,"vw":4.275424},{"c":4.27,"h":4.28,"l":4.265,"n":1808,"o":4.27,"t":"2026-10-09T16:15:00Z","v":684191,"vw":4.270783},{"c":4.2401,"h":4.275,"l":4.235,"n":1837,"o":4.27,"t":"2026-10-09T16:30:00Z","v":1422873,"vw":4.246958},{"c":4.24,"h":4.25,"l":4.23,"n":1543,"o":4.2401,"t":"2026-10-09T16:45:00Z","v":901574,"vw":4.240899},{"c":4.255,"h":4.26,"l":4.24,"n":1626,"o":4.24,"t":"2026-10-09T17:00:00Z","v":709578,"vw":4.251255},{"c":4.27,"h":4.275,"l":4.25,"n":2032,"o":4.255,"t":"2026-10-09T17:15:00Z","v":911784,"vw":4.263285},{"c":4.285,"h":4.285,"l":4.26,"n":2145,"o":4.27,"t":"2026-10-09T17:30:00Z","v":2290898,"vw":4.274114},{"c":4.29,"h":4.3,"l":4.28,"n":1610,"o":4.285,"t":"2026-10-09T17:45:00Z","v":1546485,"vw":4.296389},{"c":4.3,"h":4.31,"l":4.29,"n":2202,"o":4.29,"t":"2026-10-09T18:00:00Z","v":1528580,"vw":4.297739},{"c":4.31,"h":4.33,"l":4.3,"n":1848,"o":4.3,"t":"2026-10-09T18:15:00Z","v":2318706,"vw":4.317875},{"c":4.3,"h":4.32,"l":4.3,"n":1980,"o":4.31,"t":"2026-10-09T18:30:00Z","v":1322326,"vw":4.305778},{"c":4.29,"h":4.3,"l":4.28,"n":2209,"o":4.3,"t":"2026-10-09T18:45:00Z","v":2831787,"vw":4.291049},{"c":4.29,"h":4.3,"l":4.29,"n":1873,"o":4.295,"t":"2026-10-09T19:00:00Z","v":1084945,"vw":4.291081},{"c":4.29,"h":4.2999,"l":4.28,"n":2842,"o":4.29,"t":"2026-10-09T19:15:00Z","v":1334796,"vw":4.287846},{"c":4.29,"h":4.3,"l":4.29,"n":2736,"o":4.29,"t":"2026-10-09T19:30:00Z","v":1024077,"vw":4.292732},{"c":4.31,"h":4.315,"l":4.28,"n":5177,"o":4.29,"t":"2026-10-09T19:45:00Z","v":6982255,"vw":4.30242},{"c":4.3876,"h":4.3876,"l":4.3,"n":18,"o":4.3,"t":"2026-10-09T20:00:00Z","v":1109775,"vw":4.300212},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-09T20:15:00Z","v":350,"vw":4.35},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-09T21:15:00Z","v":100,"vw":4.32},{"c":4.33,"h":4.34,"l":4.33,"n":2,"o":4.34,"t":"2026-10-09T21:30:00Z","v":1985,"vw":4.332443},{"c":4.33,"h":4.33,"l":4.33,"n":3,"o":4.33,"t":"2026-10-09T21:45:00Z","v":4000,"vw":4.33},{"c":4.3474,"h":4.3474,"l":4.3474,"n":1,"o":4.3474,"t":"2026-10-09T22:30:00Z","v":300,"vw":4.3474},{"c":4.3466,"h":4.3466,"l":4.3438,"n":2,"o":4.3438,"t":"2026-10-09T23:30:00Z","v":466,"vw":4.344599},{"c":4.3307,"h":4.3307,"l":4.3307,"n":3,"o":4.3307,"t":"2026-10-12T11:00:00Z","v":201,"vw":4.3307},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-12T11:15:00Z","v":2000,"vw":4.32},{"c":4.3468,"h":4.3468,"l":4.335,"n":3,"o":4.34,"t":"2026-10-12T11:30:00Z","v":15100,"vw":4.338389},{"c":4.34,"h":4.34,"l":4.34,"n":5,"o":4.34,"t":"2026-10-12T12:00:00Z","v":500,"vw":4.34},{"c":4.3493,"h":4.3493,"l":4.3493,"n":1,"o":4.3493,"t":"2026-10-12T12:30:00Z","v":1735,"vw":4.3493},{"c":4.32,"h":4.32,"l":4.32,"n":2,"o":4.32,"t":"2026-10-12T13:00:00Z","v":2000,"vw":4.32},{"c":4.3,"h":4.31,"l":4.3,"n":6,"o":4.31,"t":"2026-10-12T13:15:00Z","v":4000,"vw":4.305},{"c":4.24,"h":4.2895,"l":4.23,"n":2018,"o":4.27,"t":"2026-10-12T13:30:00Z","v":1874884,"vw":4.252003},{"c":4.25,"h":4.26,"l":4.235,"n":1861,"o":4.235,"t":"2026-10-12T13:45:00Z","v":1459214,"vw":4.24771},{"c":4.255,"h":4.26,"l":4.2401,"n":1126,"o":4.25,"t":"2026-10-12T14:00:00Z","v":411085,"vw":4.252531},{"c":4.25,"h":4.265,"l":4.242,"n":1568,"o":4.25,"t":"2026-10-12T14:15:00Z","v":1301845,"vw":4.255221},{"c":4.25,"h":4.26,"l":4.245,"n":1571,"o":4.255,"t":"2026-10-12T14:30:00Z","v":954803,"vw":4.251014},{"c":4.24,"h":4.26,"l":4.24,"n":2391,"o":4.255,"t":"2026-10-12T14:45:00Z","v":1442387,"vw":4.249374},{"c":4.255,"h":4.26,"l":4.24,"n":1008,"o":4.245,"t":"2026-10-12T15:00:00Z","v":333086,"vw":4.251637},{"c":4.275,"h":4.28,"l":4.255,"n":2416,"o":4.255,"t":"2026-10-12T15:15:00Z","v":2106420,"vw":4.262973},{"c":4.28,"h":4.29,"l":4.27,"n":1633,"o":4.275,"t":"2026-10-12T15:30:00Z","v":1142888,"vw":4.277247},{"c":4.28,"h":4.29,"l":4.27,"n":1964,"o":4.28,"t":"2026-10-12T15:45:00Z","v":1337120,"vw":4.280492},{"c":4.28,"h":4.29,"l":4.28,"n":944,"o":4.28,"t":"2026-10-12T16:00:00Z","v":208196,"vw":4.282177},{"c":4.28,"h":4.29,"l":4.28,"n":941,"o":4.285,"t":"2026-10-12T16:15:00Z","v":217427,"vw":4.283595},{"c":4.28,"h":4.29,"l":4.28,"n":946,"o":4.285,"t":"2026-10-12T16:30:00Z","v":225950,"vw":4.282433},{"c":4.28,"h":4.29,"l":4.28,"n":1672,"o":4.28,"t":"2026-10-12T16:45:00Z","v":429754,"vw":4.28138},{"c":4.275,"h":4.29,"l":4.27,"n":1744,"o":4.28,"t":"2026-10-12T17:00:00Z","v":662439,"vw":4.276465},{"c":4.27,"h":4.28,"l":4.27,"n":1502,"o":4.27,"t":"2026-10-12T17:15:00Z","v":564939,"vw":4.274583},{"c":4.28,"h":4.29,"l":4.27,"n":1610,"o":4.27,"t":"2026-10-12T17:30:00Z","v":879050,"vw":4.27931},{"c":4.28,"h":4.29,"l":4.28,"n":1574,"o":4.28,"t":"2026-10-12T17:45:00Z","v":426912,"vw":4.281231},{"c":4.28,"h":4.29,"l":4.28,"n":794,"o":4.285,"t":"2026-10-12T18:00:00Z","v":203521,"vw":4.281925},{"c":4.27,"h":4.29,"l":4.27,"n":1574,"o":4.285,"t":"2026-10-12T18:15:00Z","v":1380256,"vw":4.277937},{"c":4.27,"h":4.28,"l":4.27,"n":1030,"o":4.27,"t":"2026-10-12T18:30:00Z","v":328753,"vw":4.271771},{"c":4.275,"h":4.28,"l":4.27,"n":1247,"o":4.27,"t":"2026-10-12T18:45:00Z","v":387420,"vw":4.274451},{"c":4.28,"h":4.29,"l":4.27,"n":1927,"o":4.27,"t":"2026-10-12T19:00:00Z","v":1189907,"vw":4.281636},{"c":4.28,"h":4.29,"l":4.28,"n":1405,"o":4.28,"t":"2026-10-12T19:15:00Z","v":432708,"vw":4.283091},{"c":4.265,"h":4.29,"l":4.26,"n":2059,"o":4.28,"t":"2026-10-12T19:30:00Z","v":1263254,"vw":4.275483},{"c":4.27,"h":4.28,"l":4.26,"n":3646,"o":4.27,"t":"2026-10-12T19:45:00Z","v":4453682,"vw":4.269483},{"c":4.28,"h":4.28,"l":4.28,"n":15,"o":4.28,"t":"2026-10-12T20:00:00Z","v":877708,"vw":4.28},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-12T20:30:00Z","v":539,"vw":4.31},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-13T10:45:00Z","v":100,"vw":4.33},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-10-13T11:00:00Z","v":6000,"vw":4.28},{"c":4.28,"h":4.28,"l":4.28,"n":4,"o":4.28,"t":"2026-10-13T11:15:00Z","v":1347,"vw":4.28},{"c":4.278,"h":4.278,"l":4.2719,"n":5,"o":4.2719,"t":"2026-10-13T12:00:00Z","v":5898,"vw":4.276122},{"c":4.27,"h":4.27,"l":4.27,"n":2,"o":4.27,"t":"2026-10-13T12:15:00Z","v":232,"vw":4.27},{"c":4.22,"h":4.25,"l":4.22,"n":13,"o":4.25,"t":"2026-10-13T12:30:00Z","v":77469,"vw":4.233631},{"c":4.25,"h":4.25,"l":4.25,"n":3,"o":4.25,"t":"2026-10-13T12:45:00Z","v":1004,"vw":4.25},{"c":4.1685,"h":4.22,"l":4.1685,"n":29,"o":4.21,"t":"2026-10-13T13:00:00Z","v":12347,"vw":4.187891},{"c":4.19,"h":4.19,"l":4.15,"n":73,"o":4.16,"t":"2026-10-13T13:15:00Z","v":147740,"vw":4.156469},{"c":4.21,"h":4.23,"l":4.18,"n":3551,"o":4.19,"t":"2026-10-13T13:30:00Z","v":2606636,"vw":4.197705},{"c":4.2,"h":4.215,"l":4.18,"n":2428,"o":4.211,"t":"2026-10-13T13:45:00Z","v":2004183,"vw":4.195422},{"c":4.1851,"h":4.21,"l":4.1703,"n":1519,"o":4.2,"t":"2026-10-13T14:00:00Z","v":1497197,"vw":4.19226},{"c":4.1801,"h":4.19,"l":4.17,"n":1929,"o":4.185,"t":"2026-10-13T14:15:00Z","v":2499285,"vw":4.179995},{"c":4.1708,"h":4.188,"l":4.16,"n":1484,"o":4.185,"t":"2026-10-13T14:30:00Z","v":2554639,"vw":4.175714},{"c":4.175,"h":4.19,"l":4.17,"n":1226,"o":4.171,"t":"2026-10-13T14:45:00Z","v":1762612,"vw":4.179018},{"c":4.1905,"h":4.2,"l":4.17,"n":2466,"o":4.175,"t":"2026-10-13T15:00:00Z","v":4423889,"vw":4.184244},{"c":4.205,"h":4.21,"l":4.185,"n":1649,"o":4.1901,"t":"2026-10-13T15:15:00Z","v":2059776,"vw":4.195326},{"c":4.195,"h":4.21,"l":4.19,"n":1188,"o":4.205,"t":"2026-10-13T15:30:00Z","v":1303175,"vw":4.198831},{"c":4.205,"h":4.22,"l":4.19,"n":1215,"o":4.195,"t":"2026-10-13T15:45:00Z","v":2454165,"vw":4.205254},{"c":4.2,"h":4.21,"l":4.2,"n":765,"o":4.21,"t":"2026-10-13T16:00:00Z","v":1468053,"vw":4.204612},{"c":4.19,"h":4.2099,"l":4.19,"n":1114,"o":4.2,"t":"2026-10-13T16:15:00Z","v":1182966,"vw":4.196824},{"c":4.19,"h":4.21,"l":4.19,"n":834,"o":4.195,"t":"2026-10-13T16:30:00Z","v":1427866,"vw":4.197096},{"c":4.185,"h":4.2,"l":4.18,"n":649,"o":4.19,"t":"2026-10-13T16:45:00Z","v":735703,"vw":4.189613},{"c":4.185,"h":4.19,"l":4.17,"n":579,"o":4.185,"t":"2026-10-13T17:00:00Z","v":536455,"vw":4.181109},{"c":4.1801,"h":4.19,"l":4.18,"n":805,"o":4.185,"t":"2026-10-13T17:15:00Z","v":682955,"vw":4.188322},{"c":4.185,"h":4.19,"l":4.18,"n":856,"o":4.185,"t":"2026-10-13T17:30:00Z","v":471395,"vw":4.187979},{"c":4.185,"h":4.19,"l":4.17,"n":929,"o":4.185,"t":"2026-10-13T17:45:00Z","v":2223717,"vw":4.179979},{"c":4.19,"h":4.205,"l":4.18,"n":793,"o":4.185,"t":"2026-10-13T18:00:00Z","v":1553927,"vw":4.196196},{"c":4.19,"h":4.2,"l":4.18,"n":1414,"o":4.19,"t":"2026-10-13T18:15:00Z","v":1289379,"vw":4.190299},{"c":4.1888,"h":4.2,"l":4.18,"n":2257,"o":4.195,"t":"2026-10-13T18:30:00Z","v":1725551,"vw":4.190162},{"c":4.185,"h":4.19,"l":4.18,"n":740,"o":4.185,"t":"2026-10-13T18:45:00Z","v":758687,"vw":4.183417},{"c":4.185,"h":4.19,"l":4.18,"n":530,"o":4.185,"t":"2026-10-13T19:00:00Z","v":525690,"vw":4.184359},{"c":4.18,"h":4.19,"l":4.18,"n":691,"o":4.185,"t":"2026-10-13T19:15:00Z","v":546962,"vw":4.18399},{"c":4.185,"h":4.19,"l":4.17,"n":915,"o":4.1837,"t":"2026-10-13T19:30:00Z","v":1430070,"vw":4.18096},{"c":4.19,"h":4.2,"l":4.175,"n":3262,"o":4.185,"t":"2026-10-13T19:45:00Z","v":7259500,"vw":4.185951},{"c":4.19,"h":4.19,"l":4.19,"n":12,"o":4.19,"t":"2026-10-13T20:00:00Z","v":1078891,"vw":4.19},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-13T20:15:00Z","v":300,"vw":4.13},{"c":4.147,"h":4.147,"l":4.13,"n":2,"o":4.13,"t":"2026-10-13T20:45:00Z","v":1250,"vw":4.1334},{"c":4.1999,"h":4.1999,"l":4.14,"n":8,"o":4.14,"t":"2026-10-13T23:45:00Z","v":890,"vw":4.173221},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-10-14T09:00:00Z","v":500,"vw":4.22},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-14T11:45:00Z","v":447,"vw":4.19},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-14T12:00:00Z","v":100,"vw":4.24},{"c":4.19,"h":4.2,"l":4.19,"n":7,"o":4.19,"t":"2026-10-14T12:30:00Z","v":4030,"vw":4.193},{"c":4.15,"h":4.15,"l":4.14,"n":4,"o":4.14,"t":"2026-10-14T12:45:00Z","v":1106,"vw":4.149091},{"c":4.09,"h":4.1696,"l":4.08,"n":147,"o":4.13,"t":"2026-10-14T13:00:00Z","v":352886,"vw":4.092169},{"c":4.08,"h":4.09,"l":4.07,"n":294,"o":4.08,"t":"2026-10-14T13:15:00Z","v":312821,"vw":4.079103},{"c":4.08,"h":4.125,"l":4.0701,"n":2352,"o":4.1,"t":"2026-10-14T13:30:00Z","v":2024320,"vw":4.100444},{"c":4.0826,"h":4.0979,"l":4.07,"n":1665,"o":4.08,"t":"2026-10-14T13:45:00Z","v":1805214,"vw":4.085783},{"c":4.07,"h":4.0974,"l":4.07,"n":1647,"o":4.08,"t":"2026-10-14T14:00:00Z","v":1687996,"vw":4.083805},{"c":4.09,"h":4.0999,"l":4.06,"n":1675,"o":4.07,"t":"2026-10-14T14:15:00Z","v":1490919,"vw":4.076211},{"c":4.12,"h":4.1279,"l":4.08,"n":2054,"o":4.095,"t":"2026-10-14T14:30:00Z","v":2223447,"vw":4.099094},{"c":4.115,"h":4.1274,"l":4.105,"n":1517,"o":4.12,"t":"2026-10-14T14:45:00Z","v":2065903,"vw":4.116244},{"c":4.115,"h":4.12,"l":4.09,"n":2252,"o":4.11,"t":"2026-10-14T15:00:00Z","v":2325395,"vw":4.103807},{"c":4.125,"h":4.13,"l":4.11,"n":1108,"o":4.115,"t":"2026-10-14T15:15:00Z","v":631086,"vw":4.123718},{"c":4.115,"h":4.13,"l":4.11,"n":1251,"o":4.1201,"t":"2026-10-14T15:30:00Z","v":1186106,"vw":4.118862},{"c":4.13,"h":4.14,"l":4.11,"n":1987,"o":4.115,"t":"2026-10-14T15:45:00Z","v":1970127,"vw":4.126167},{"c":4.13,"h":4.14,"l":4.12,"n":1046,"o":4.1306,"t":"2026-10-14T16:00:00Z","v":1344064,"vw":4.131428},{"c":4.1401,"h":4.145,"l":4.12,"n":1006,"o":4.13,"t":"2026-10-14T16:15:00Z","v":1177581,"vw":4.132996},{"c":4.1499,"h":4.15,"l":4.13,"n":1036,"o":4.141,"t":"2026-10-14T16:30:00Z","v":1637700,"vw":4.14036},{"c":4.155,"h":4.17,"l":4.145,"n":1390,"o":4.145,"t":"2026-10-14T16:45:00Z","v":2276600,"vw":4.157155},{"c":4.165,"h":4.17,"l":4.15,"n":862,"o":4.16,"t":"2026-10-14T17:00:00Z","v":1447795,"vw":4.160457},{"c":4.1801,"h":4.19,"l":4.165,"n":987,"o":4.1675,"t":"2026-10-14T17:15:00Z","v":1684823,"vw":4.178728},{"c":4.165,"h":4.185,"l":4.15,"n":1159,"o":4.18,"t":"2026-10-14T17:30:00Z","v":1307516,"vw":4.164538},{"c":4.155,"h":4.1693,"l":4.15,"n":1007,"o":4.165,"t":"2026-10-14T17:45:00Z","v":879564,"vw":4.158915},{"c":4.17,"h":4.18,"l":4.15,"n":942,"o":4.15,"t":"2026-10-14T18:00:00Z","v":1099964,"vw":4.167173},{"c":4.1602,"h":4.17,"l":4.15,"n":1150,"o":4.165,"t":"2026-10-14T18:15:00Z","v":1340346,"vw":4.159452},{"c":4.155,"h":4.17,"l":4.15,"n":744,"o":4.1601,"t":"2026-10-14T18:30:00Z","v":467653,"vw":4.16265},{"c":4.155,"h":4.16,"l":4.15,"n":683,"o":4.155,"t":"2026-10-14T18:45:00Z","v":311831,"vw":4.154775},{"c":4.145,"h":4.155,"l":4.14,"n":1298,"o":4.155,"t":"2026-10-14T19:00:00Z","v":1241169,"vw":4.148954},{"c":4.14,"h":4.145,"l":4.13,"n":1324,"o":4.14,"t":"2026-10-14T19:15:00Z","v":1019984,"vw":4.138313},{"c":4.135,"h":4.14,"l":4.12,"n":1759,"o":4.13,"t":"2026-10-14T19:30:00Z","v":2007317,"vw":4.132692},{"c":4.145,"h":4.15,"l":4.12,"n":3189,"o":4.135,"t":"2026-10-14T19:45:00Z","v":4318583,"vw":4.138365},{"c":4.14,"h":4.14,"l":4.14,"n":14,"o":4.14,"t":"2026-10-14T20:00:00Z","v":1063029,"vw":4.14},{"c":4.15,"h":4.1973,"l":4.15,"n":2,"o":4.1973,"t":"2026-10-14T20:15:00Z","v":3442,"vw":4.151374},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-14T20:45:00Z","v":8478,"vw":4.14},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-14T21:00:00Z","v":320,"vw":4.15},{"c":4.15,"h":4.15,"l":4.15,"n":5,"o":4.15,"t":"2026-10-14T21:30:00Z","v":202,"vw":4.15},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-14T21:45:00Z","v":2733,"vw":4.06},{"c":4.07,"h":4.07,"l":4.07,"n":4,"o":4.07,"t":"2026-10-14T22:15:00Z","v":375,"vw":4.07},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-14T23:15:00Z","v":410,"vw":4.06},{"c":4.1,"h":4.1,"l":4.08,"n":18,"o":4.08,"t":"2026-10-14T23:30:00Z","v":5964,"vw":4.097446},{"c":4.1,"h":4.12,"l":4.1,"n":3,"o":4.1,"t":"2026-10-14T23:45:00Z","v":433,"vw":4.105774},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-10-15T10:15:00Z","v":200,"vw":4.07},{"c":4.035,"h":4.035,"l":4.035,"n":3,"o":4.035,"t":"2026-10-15T11:00:00Z","v":402,"vw":4.035},{"c":4.04,"h":4.04,"l":4.02,"n":10,"o":4.02,"t":"2026-10-15T11:15:00Z","v":25000,"vw":4.03496},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-15T11:30:00Z","v":100,"vw":4.04},{"c":4.04,"h":4.05,"l":4.04,"n":20,"o":4.04,"t":"2026-10-15T11:45:00Z","v":155000,"vw":4.04021},{"c":4.04,"h":4.04,"l":4.03,"n":11,"o":4.04,"t":"2026-10-15T12:00:00Z","v":7500,"vw":4.038215},{"c":4.06,"h":4.06,"l":4.03,"n":27,"o":4.04,"t":"2026-10-15T12:15:00Z","v":27519,"vw":4.051099},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-15T12:30:00Z","v":5140,"vw":4.06},{"c":4.0368,"h":4.04,"l":4.0368,"n":2,"o":4.04,"t":"2026-10-15T12:45:00Z","v":339,"vw":4.039056},{"c":4.0178,"h":4.0178,"l":4,"n":5,"o":4,"t":"2026-10-15T13:00:00Z","v":499,"vw":4.004541},{"c":4,"h":4.01,"l":4,"n":2,"o":4.01,"t":"2026-10-15T13:15:00Z","v":3100,"vw":4.001613},{"c":4.01,"h":4.025,"l":3.9801,"n":1458,"o":4.02,"t":"2026-10-15T13:30:00Z","v":995458,"vw":4.003842},{"c":4.05,"h":4.0599,"l":4,"n":1732,"o":4.005,"t":"2026-10-15T13:45:00Z","v":1239931,"vw":4.03121},{"c":4.065,"h":4.076,"l":4.03,"n":3170,"o":4.05,"t":"2026-10-15T14:00:00Z","v":1743227,"vw":4.056897},{"c":4.0705,"h":4.085,"l":4.06,"n":2135,"o":4.07,"t":"2026-10-15T14:15:00Z","v":1407611,"vw":4.073447},{"c":4.115,"h":4.125,"l":4.075,"n":2524,"o":4.075,"t":"2026-10-15T14:30:00Z","v":1815074,"vw":4.101495},{"c":4.1212,"h":4.13,"l":4.11,"n":1793,"o":4.12,"t":"2026-10-15T14:45:00Z","v":1482020,"vw":4.120164},{"c":4.13,"h":4.1379,"l":4.11,"n":1449,"o":4.12,"t":"2026-10-15T15:00:00Z","v":1277025,"vw":4.126631},{"c":4.125,"h":4.135,"l":4.12,"n":799,"o":4.1221,"t":"2026-10-15T15:15:00Z","v":560887,"vw":4.128753},{"c":4.115,"h":4.125,"l":4.11,"n":700,"o":4.125,"t":"2026-10-15T15:30:00Z","v":726762,"vw":4.117992},{"c":4.095,"h":4.12,"l":4.09,"n":933,"o":4.115,"t":"2026-10-15T15:45:00Z","v":878358,"vw":4.105537},{"c":4.08,"h":4.095,"l":4.07,"n":1190,"o":4.095,"t":"2026-10-15T16:00:00Z","v":1493789,"vw":4.083395},{"c":4.095,"h":4.1,"l":4.075,"n":1004,"o":4.08,"t":"2026-10-15T16:15:00Z","v":869449,"vw":4.087716},{"c":4.0794,"h":4.095,"l":4.07,"n":856,"o":4.095,"t":"2026-10-15T16:30:00Z","v":612152,"vw":4.082978},{"c":4.0601,"h":4.09,"l":4.0601,"n":1296,"o":4.0794,"t":"2026-10-15T16:45:00Z","v":1796159,"vw":4.07783},{"c":4.045,"h":4.07,"l":4.0421,"n":1485,"o":4.065,"t":"2026-10-15T17:00:00Z","v":1743107,"vw":4.058964},{"c":4.045,"h":4.06,"l":4.04,"n":800,"o":4.05,"t":"2026-10-15T17:15:00Z","v":845234,"vw":4.050623},{"c":4.055,"h":4.07,"l":4.045,"n":1118,"o":4.05,"t":"2026-10-15T17:30:00Z","v":1528914,"vw":4.058961},{"c":4.045,"h":4.06,"l":4.04,"n":903,"o":4.06,"t":"2026-10-15T17:45:00Z","v":1128843,"vw":4.051655},{"c":4.055,"h":4.06,"l":4.045,"n":870,"o":4.045,"t":"2026-10-15T18:00:00Z","v":1228063,"vw":4.052722},{"c":4.061,"h":4.0685,"l":4.05,"n":1111,"o":4.055,"t":"2026-10-15T18:15:00Z","v":1029081,"vw":4.059074},{"c":4.055,"h":4.07,"l":4.05,"n":902,"o":4.065,"t":"2026-10-15T18:30:00Z","v":835485,"vw":4.060399},{"c":4.065,"h":4.07,"l":4.05,"n":623,"o":4.055,"t":"2026-10-15T18:45:00Z","v":693136,"vw":4.061379},{"c":4.03,"h":4.07,"l":4.03,"n":1308,"o":4.065,"t":"2026-10-15T19:00:00Z","v":1977146,"vw":4.045661},{"c":4,"h":4.05,"l":4,"n":1863,"o":4.04,"t":"2026-10-15T19:15:00Z","v":2476582,"vw":4.030528},{"c":4.03,"h":4.03,"l":3.99,"n":2342,"o":4,"t":"2026-10-15T19:30:00Z","v":3773288,"vw":4.014221},{"c":4.03,"h":4.04,"l":4,"n":3924,"o":4.03,"t":"2026-10-15T19:45:00Z","v":5954266,"vw":4.015374},{"c":4.04,"h":4.04,"l":4.03,"n":16,"o":4.03,"t":"2026-10-15T20:00:00Z","v":947851,"vw":4.030277},{"c":4.0265,"h":4.0265,"l":4.0265,"n":6,"o":4.0265,"t":"2026-10-16T08:00:00Z","v":476,"vw":4.0265},{"c":4.04,"h":4.04,"l":4.04,"n":27,"o":4.04,"t":"2026-10-16T09:15:00Z","v":482,"vw":4.04},{"c":4.06,"h":4.06,"l":4.06,"n":4,"o":4.06,"t":"2026-10-16T11:45:00Z","v":4000,"vw":4.06},{"c":4.08,"h":4.08,"l":4.08,"n":10,"o":4.08,"t":"2026-10-16T12:15:00Z","v":2067,"vw":4.08},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-16T12:45:00Z","v":300,"vw":4.07},{"c":4.04,"h":4.04,"l":4.04,"n":5,"o":4.04,"t":"2026-10-16T13:00:00Z","v":7030,"vw":4.04},{"c":4.07,"h":4.07,"l":4.06,"n":8,"o":4.06,"t":"2026-10-16T13:15:00Z","v":9800,"vw":4.062653},{"c":4.035,"h":4.07,"l":4.02,"n":1069,"o":4.06,"t":"2026-10-16T13:30:00Z","v":1508064,"vw":4.03919},{"c":4.035,"h":4.055,"l":4.02,"n":1931,"o":4.035,"t":"2026-10-16T13:45:00Z","v":2149694,"vw":4.035427},{"c":4.045,"h":4.05,"l":4.03,"n":1259,"o":4.04,"t":"2026-10-16T14:00:00Z","v":1496328,"vw":4.045102},{"c":4.045,"h":4.07,"l":4.04,"n":2394,"o":4.05,"t":"2026-10-16T14:15:00Z","v":3957971,"vw":4.051823},{"c":4.005,"h":4.05,"l":4,"n":1791,"o":4.04,"t":"2026-10-16T14:30:00Z","v":1290085,"vw":4.024269},{"c":4.0201,"h":4.0276,"l":3.99,"n":2862,"o":4.005,"t":"2026-10-16T14:45:00Z","v":3856312,"vw":4.006376},{"c":4,"h":4.025,"l":4,"n":1241,"o":4.02,"t":"2026-10-16T15:00:00Z","v":865841,"vw":4.012446},{"c":4.0018,"h":4.01,"l":3.99,"n":1538,"o":4.0001,"t":"2026-10-16T15:15:00Z","v":1494518,"vw":4.000303},{"c":4,"h":4.01,"l":4,"n":711,"o":4.005,"t":"2026-10-16T15:30:00Z","v":188978,"vw":4.002013},{"c":3.9799,"h":4.006,"l":3.97,"n":1971,"o":4,"t":"2026-10-16T15:45:00Z","v":2185056,"vw":3.996467},{"c":3.975,"h":3.98,"l":3.96,"n":1202,"o":3.9799,"t":"2026-10-16T16:00:00Z","v":827923,"vw":3.970045},{"c":3.97,"h":3.98,"l":3.97,"n":830,"o":3.97,"t":"2026-10-16T16:15:00Z","v":294065,"vw":3.974766},{"c":3.97,"h":3.98,"l":3.96,"n":1589,"o":3.97,"t":"2026-10-16T16:30:00Z","v":1481156,"vw":3.970375},{"c":3.97,"h":3.98,"l":3.97,"n":863,"o":3.97,"t":"2026-10-16T16:45:00Z","v":379557,"vw":3.973858},{"c":3.965,"h":3.9701,"l":3.94,"n":3087,"o":3.97,"t":"2026-10-16T17:00:00Z","v":4697091,"vw":3.957458},{"c":3.96,"h":3.97,"l":3.96,"n":785,"o":3.965,"t":"2026-10-16T17:15:00Z","v":511990,"vw":3.964378},{"c":3.965,"h":3.98,"l":3.95,"n":1844,"o":3.96,"t":"2026-10-16T17:30:00Z","v":2526856,"vw":3.961517},{"c":3.955,"h":3.97,"l":3.95,"n":1390,"o":3.96,"t":"2026-10-16T17:45:00Z","v":1681159,"vw":3.959645},{"c":3.965,"h":3.97,"l":3.95,"n":1488,"o":3.96,"t":"2026-10-16T18:00:00Z","v":1794844,"vw":3.959943},{"c":3.975,"h":3.98,"l":3.96,"n":961,"o":3.965,"t":"2026-10-16T18:15:00Z","v":1623197,"vw":3.975144},{"c":3.98,"h":3.99,"l":3.97,"n":925,"o":3.98,"t":"2026-10-16T18:30:00Z","v":827392,"vw":3.976377},{"c":3.97,"h":3.99,"l":3.97,"n":1086,"o":3.985,"t":"2026-10-16T18:45:00Z","v":1099360,"vw":3.975578},{"c":3.985,"h":3.985,"l":3.96,"n":1726,"o":3.98,"t":"2026-10-16T19:00:00Z","v":3261514,"vw":3.971514},{"c":3.98,"h":3.99,"l":3.975,"n":1019,"o":3.985,"t":"2026-10-16T19:15:00Z","v":1176470,"vw":3.981005},{"c":3.98,"h":3.99,"l":3.97,"n":1606,"o":3.98,"t":"2026-10-16T19:30:00Z","v":2478133,"vw":3.979264},{"c":3.96,"h":3.99,"l":3.96,"n":3686,"o":3.98,"t":"2026-10-16T19:45:00Z","v":4538786,"vw":3.974206},{"c":3.96,"h":3.96,"l":3.96,"n":16,"o":3.96,"t":"2026-10-16T20:00:00Z","v":829753,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-16T20:30:00Z","v":300,"vw":3.96},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-10-16T23:45:00Z","v":500,"vw":3.98},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-19T08:00:00Z","v":700,"vw":3.96},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-19T09:45:00Z","v":2480,"vw":3.97},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-19T11:00:00Z","v":100,"vw":3.98},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-19T12:15:00Z","v":100,"vw":3.99},{"c":4.01,"h":4.01,"l":3.99,"n":12,"o":3.99,"t":"2026-10-19T12:30:00Z","v":4019,"vw":4.008558},{"c":4.024,"h":4.024,"l":4,"n":2,"o":4,"t":"2026-10-19T12:45:00Z","v":582,"vw":4.010309},{"c":4.02,"h":4.03,"l":4.01,"n":26,"o":4.02,"t":"2026-10-19T13:00:00Z","v":16127,"vw":4.021286},{"c":4.01,"h":4.03,"l":4.01,"n":36,"o":4.02,"t":"2026-10-19T13:15:00Z","v":16397,"vw":4.012556},{"c":4.02,"h":4.03,"l":3.99,"n":1877,"o":4.01,"t":"2026-10-19T13:30:00Z","v":1922555,"vw":4.012134},{"c":3.985,"h":4.02,"l":3.98,"n":2155,"o":4.013,"t":"2026-10-19T13:45:00Z","v":2901127,"vw":4.000821},{"c":3.97,"h":3.99,"l":3.96,"n":2590,"o":3.985,"t":"2026-10-19T14:00:00Z","v":3599687,"vw":3.97696},{"c":3.97,"h":3.98,"l":3.95,"n":2109,"o":3.9601,"t":"2026-10-19T14:15:00Z","v":2406773,"vw":3.965538},{"c":3.955,"h":3.97,"l":3.9526,"n":976,"o":3.965,"t":"2026-10-19T14:30:00Z","v":619322,"vw":3.961681},{"c":3.945,"h":3.9585,"l":3.94,"n":1464,"o":3.955,"t":"2026-10-19T14:45:00Z","v":1535656,"vw":3.950086},{"c":3.935,"h":3.95,"l":3.93,"n":903,"o":3.945,"t":"2026-10-19T15:00:00Z","v":501070,"vw":3.938766},{"c":3.945,"h":3.95,"l":3.93,"n":2414,"o":3.938,"t":"2026-10-19T15:15:00Z","v":3419444,"vw":3.940353},{"c":3.94,"h":3.95,"l":3.93,"n":1805,"o":3.945,"t":"2026-10-19T15:30:00Z","v":1317057,"vw":3.942376},{"c":3.945,"h":3.95,"l":3.9301,"n":1464,"o":3.945,"t":"2026-10-19T15:45:00Z","v":1071491,"vw":3.942523},{"c":3.935,"h":3.945,"l":3.92,"n":1204,"o":3.945,"t":"2026-10-19T16:00:00Z","v":885834,"vw":3.933648},{"c":3.94,"h":3.94,"l":3.93,"n":625,"o":3.935,"t":"2026-10-19T16:15:00Z","v":278059,"vw":3.937785},{"c":3.925,"h":3.94,"l":3.92,"n":910,"o":3.935,"t":"2026-10-19T16:30:00Z","v":864298,"vw":3.929858},{"c":3.925,"h":3.93,"l":3.9101,"n":977,"o":3.925,"t":"2026-10-19T16:45:00Z","v":1907641,"vw":3.920156},{"c":3.9315,"h":3.935,"l":3.92,"n":785,"o":3.93,"t":"2026-10-19T17:00:00Z","v":687523,"vw":3.927347},{"c":3.95,"h":3.95,"l":3.93,"n":970,"o":3.9307,"t":"2026-10-19T17:15:00Z","v":629986,"vw":3.936853},{"c":3.95,"h":3.95,"l":3.94,"n":1256,"o":3.95,"t":"2026-10-19T17:30:00Z","v":1034249,"vw":3.948065},{"c":3.9494,"h":3.96,"l":3.94,"n":2099,"o":3.95,"t":"2026-10-19T17:45:00Z","v":2882709,"vw":3.949738},{"c":3.955,"h":3.96,"l":3.945,"n":1202,"o":3.9493,"t":"2026-10-19T18:00:00Z","v":1162708,"vw":3.951448},{"c":3.945,"h":3.955,"l":3.94,"n":1038,"o":3.955,"t":"2026-10-19T18:15:00Z","v":520441,"vw":3.948526},{"c":3.945,"h":3.95,"l":3.94,"n":905,"o":3.945,"t":"2026-10-19T18:30:00Z","v":539246,"vw":3.946896},{"c":3.955,"h":3.96,"l":3.94,"n":1495,"o":3.945,"t":"2026-10-19T18:45:00Z","v":1497301,"vw":3.950808},{"c":3.955,"h":3.96,"l":3.95,"n":1650,"o":3.95,"t":"2026-10-19T19:00:00Z","v":874214,"vw":3.953826},{"c":3.955,"h":3.96,"l":3.95,"n":1186,"o":3.95,"t":"2026-10-19T19:15:00Z","v":387744,"vw":3.9554},{"c":3.94,"h":3.96,"l":3.94,"n":1546,"o":3.955,"t":"2026-10-19T19:30:00Z","v":768139,"vw":3.950638},{"c":3.95,"h":3.96,"l":3.94,"n":3261,"o":3.945,"t":"2026-10-19T19:45:00Z","v":3096269,"vw":3.9486},{"c":3.94,"h":3.945,"l":3.94,"n":14,"o":3.945,"t":"2026-10-19T20:00:00Z","v":887318,"vw":3.940001},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-19T20:15:00Z","v":500,"vw":4.04},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-19T21:45:00Z","v":102,"vw":3.93},{"c":3.982,"h":3.982,"l":3.982,"n":1,"o":3.982,"t":"2026-10-19T23:30:00Z","v":200,"vw":3.982},{"c":3.94,"h":3.94,"l":3.94,"n":2,"o":3.94,"t":"2026-10-20T11:30:00Z","v":900,"vw":3.94},{"c":3.93,"h":3.93,"l":3.93,"n":4,"o":3.93,"t":"2026-10-20T11:45:00Z","v":111,"vw":3.93},{"c":3.96,"h":3.96,"l":3.96,"n":7,"o":3.96,"t":"2026-10-20T12:00:00Z","v":30000,"vw":3.96},{"c":4.02,"h":4.02,"l":4,"n":8,"o":4.004,"t":"2026-10-20T12:45:00Z","v":7244,"vw":4.016981},{"c":4.06,"h":4.07,"l":4,"n":50,"o":4,"t":"2026-10-20T13:00:00Z","v":47864,"vw":4.051787},{"c":4.03,"h":4.06,"l":4.03,"n":51,"o":4.06,"t":"2026-10-20T13:15:00Z","v":41867,"vw":4.038219},{"c":4.05,"h":4.05,"l":4,"n":3191,"o":4.02,"t":"2026-10-20T13:30:00Z","v":5591959,"vw":4.03099},{"c":4.055,"h":4.0651,"l":4.04,"n":2051,"o":4.049,"t":"2026-10-20T13:45:00Z","v":2196972,"vw":4.05301},{"c":4.075,"h":4.08,"l":4.05,"n":1451,"o":4.05,"t":"2026-10-20T14:00:00Z","v":1585885,"vw":4.067248},{"c":4.115,"h":4.12,"l":4.07,"n":1772,"o":4.075,"t":"2026-10-20T14:15:00Z","v":2061758,"vw":4.084185},{"c":4.1052,"h":4.13,"l":4.1,"n":1785,"o":4.115,"t":"2026-10-20T14:30:00Z","v":2331740,"vw":4.113526},{"c":4.095,"h":4.12,"l":4.09,"n":1444,"o":4.105,"t":"2026-10-20T14:45:00Z","v":2063051,"vw":4.107104},{"c":4.0801,"h":4.11,"l":4.08,"n":1262,"o":4.1,"t":"2026-10-20T15:00:00Z","v":1592863,"vw":4.098388},{"c":4.085,"h":4.11,"l":4.08,"n":1569,"o":4.085,"t":"2026-10-20T15:15:00Z","v":1978444,"vw":4.092816},{"c":4.095,"h":4.1085,"l":4.07,"n":2111,"o":4.085,"t":"2026-10-20T15:30:00Z","v":2222371,"vw":4.086871},{"c":4.11,"h":4.11,"l":4.0926,"n":956,"o":4.095,"t":"2026-10-20T15:45:00Z","v":584931,"vw":4.102349},{"c":4.105,"h":4.12,"l":4.1,"n":1502,"o":4.11,"t":"2026-10-20T16:00:00Z","v":1647660,"vw":4.110136},{"c":4.105,"h":4.11,"l":4.1001,"n":268,"o":4.105,"t":"2026-10-20T16:15:00Z","v":105076,"vw":4.105672},{"c":4.115,"h":4.12,"l":4.1,"n":1062,"o":4.105,"t":"2026-10-20T16:30:00Z","v":1219317,"vw":4.110104},{"c":4.1,"h":4.12,"l":4.1,"n":577,"o":4.115,"t":"2026-10-20T16:45:00Z","v":728613,"vw":4.1108},{"c":4.09,"h":4.11,"l":4.08,"n":575,"o":4.1,"t":"2026-10-20T17:00:00Z","v":670746,"vw":4.097041},{"c":4.09,"h":4.11,"l":4.08,"n":1973,"o":4.085,"t":"2026-10-20T17:15:00Z","v":2806234,"vw":4.09464},{"c":4.085,"h":4.1,"l":4.08,"n":709,"o":4.095,"t":"2026-10-20T17:30:00Z","v":1132819,"vw":4.088823},{"c":4.08,"h":4.09,"l":4.0745,"n":376,"o":4.085,"t":"2026-10-20T17:45:00Z","v":682601,"vw":4.08344},{"c":4.075,"h":4.08,"l":4.062,"n":404,"o":4.075,"t":"2026-10-20T18:00:00Z","v":681981,"vw":4.071892},{"c":4.075,"h":4.09,"l":4.0701,"n":1094,"o":4.075,"t":"2026-10-20T18:15:00Z","v":1687296,"vw":4.080197},{"c":4.0794,"h":4.08,"l":4.07,"n":287,"o":4.075,"t":"2026-10-20T18:30:00Z","v":180483,"vw":4.078279},{"c":4.09,"h":4.09,"l":4.075,"n":611,"o":4.08,"t":"2026-10-20T18:45:00Z","v":743158,"vw":4.083546},{"c":4.08,"h":4.1,"l":4.07,"n":1876,"o":4.085,"t":"2026-10-20T19:00:00Z","v":3790529,"vw":4.089671},{"c":4.0832,"h":4.095,"l":4.06,"n":1688,"o":4.08,"t":"2026-10-20T19:15:00Z","v":5965935,"vw":4.078348},{"c":4.0801,"h":4.09,"l":4.071,"n":1246,"o":4.08,"t":"2026-10-20T19:30:00Z","v":1444597,"vw":4.080716},{"c":4.085,"h":4.09,"l":4.08,"n":1760,"o":4.09,"t":"2026-10-20T19:45:00Z","v":1591574,"vw":4.086035},{"c":4.08,"h":4.08,"l":4.08,"n":11,"o":4.08,"t":"2026-10-20T20:00:00Z","v":862463,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-20T20:45:00Z","v":100,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-20T21:00:00Z","v":110,"vw":4.08},{"c":4.08,"h":4.08,"l":4.0794,"n":3,"o":4.0794,"t":"2026-10-20T23:00:00Z","v":2627,"vw":4.079467},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-21T11:00:00Z","v":100,"vw":4.13},{"c":4.0999,"h":4.0999,"l":4.0999,"n":1,"o":4.0999,"t":"2026-10-21T11:15:00Z","v":100,"vw":4.0999},{"c":4.13,"h":4.13,"l":4.13,"n":4,"o":4.13,"t":"2026-10-21T11:45:00Z","v":816,"vw":4.13},{"c":4.13,"h":4.13,"l":4.13,"n":3,"o":4.13,"t":"2026-10-21T12:00:00Z","v":408,"vw":4.13},{"c":4.1,"h":4.13,"l":4.1,"n":29,"o":4.12,"t":"2026-10-21T12:15:00Z","v":44661,"vw":4.106235},{"c":4.09,"h":4.115,"l":4.09,"n":11,"o":4.115,"t":"2026-10-21T13:15:00Z","v":14821,"vw":4.108159},{"c":4.0798,"h":4.11,"l":4.075,"n":1070,"o":4.11,"t":"2026-10-21T13:30:00Z","v":1491269,"vw":4.088382},{"c":4.0776,"h":4.09,"l":4.06,"n":785,"o":4.08,"t":"2026-10-21T13:45:00Z","v":1073377,"vw":4.076056},{"c":4.075,"h":4.09,"l":4.06,"n":1387,"o":4.075,"t":"2026-10-21T14:00:00Z","v":1537356,"vw":4.073094},{"c":4.0702,"h":4.085,"l":4.07,"n":1004,"o":4.075,"t":"2026-10-21T14:15:00Z","v":813261,"vw":4.078567},{"c":4.065,"h":4.0799,"l":4.06,"n":912,"o":4.075,"t":"2026-10-21T14:30:00Z","v":956733,"vw":4.066203},{"c":4.055,"h":4.08,"l":4.05,"n":835,"o":4.0699,"t":"2026-10-21T14:45:00Z","v":938004,"vw":4.065527},{"c":4.065,"h":4.07,"l":4.05,"n":2294,"o":4.06,"t":"2026-10-21T15:00:00Z","v":2512678,"vw":4.059998},{"c":4.0794,"h":4.08,"l":4.06,"n":1356,"o":4.065,"t":"2026-10-21T15:15:00Z","v":1243421,"vw":4.07186},{"c":4.082,"h":4.1,"l":4.0701,"n":2062,"o":4.075,"t":"2026-10-21T15:30:00Z","v":2583000,"vw":4.084714},{"c":4.0674,"h":4.085,"l":4.06,"n":1314,"o":4.08,"t":"2026-10-21T15:45:00Z","v":1906791,"vw":4.072783},{"c":4.08,"h":4.08,"l":4.06,"n":1239,"o":4.0699,"t":"2026-10-21T16:00:00Z","v":1026004,"vw":4.07088},{"c":4.09,"h":4.09,"l":4.074,"n":610,"o":4.0793,"t":"2026-10-21T16:15:00Z","v":703316,"vw":4.086928},{"c":4.07,"h":4.09,"l":4.06,"n":997,"o":4.09,"t":"2026-10-21T16:30:00Z","v":2138163,"vw":4.079554},{"c":4.06,"h":4.07,"l":4.05,"n":527,"o":4.07,"t":"2026-10-21T16:45:00Z","v":351986,"vw":4.061333},{"c":4.05,"h":4.06,"l":4.05,"n":812,"o":4.055,"t":"2026-10-21T17:00:00Z","v":427565,"vw":4.057027},{"c":4.055,"h":4.06,"l":4.04,"n":1119,"o":4.06,"t":"2026-10-21T17:15:00Z","v":991101,"vw":4.050484},{"c":4.06,"h":4.06,"l":4.05,"n":278,"o":4.06,"t":"2026-10-21T17:30:00Z","v":88992,"vw":4.057179},{"c":4.06,"h":4.06,"l":4.05,"n":365,"o":4.06,"t":"2026-10-21T17:45:00Z","v":177524,"vw":4.058787},{"c":4.06,"h":4.06,"l":4.05,"n":482,"o":4.05,"t":"2026-10-21T18:00:00Z","v":140087,"vw":4.054912},{"c":4.06,"h":4.06,"l":4.05,"n":628,"o":4.055,"t":"2026-10-21T18:15:00Z","v":447740,"vw":4.053561},{"c":4.055,"h":4.06,"l":4.05,"n":621,"o":4.06,"t":"2026-10-21T18:30:00Z","v":138769,"vw":4.056359},{"c":4.0501,"h":4.06,"l":4.04,"n":947,"o":4.055,"t":"2026-10-21T18:45:00Z","v":1338621,"vw":4.051492},{"c":4.045,"h":4.06,"l":4.04,"n":1097,"o":4.055,"t":"2026-10-21T19:00:00Z","v":2016314,"vw":4.049361},{"c":4.06,"h":4.06,"l":4.04,"n":1047,"o":4.05,"t":"2026-10-21T19:15:00Z","v":821553,"vw":4.052383},{"c":4.05,"h":4.07,"l":4.05,"n":1111,"o":4.06,"t":"2026-10-21T19:30:00Z","v":1689236,"vw":4.059623},{"c":4.05,"h":4.07,"l":4.05,"n":2280,"o":4.0593,"t":"2026-10-21T19:45:00Z","v":2943815,"vw":4.058617},{"c":4.07,"h":4.07,"l":4.05,"n":15,"o":4.05,"t":"2026-10-21T20:00:00Z","v":787760,"vw":4.050239},{"c":4.0823,"h":4.0823,"l":4.0506,"n":5,"o":4.0506,"t":"2026-10-21T20:30:00Z","v":7030,"vw":4.052864},{"c":4.0838,"h":4.0838,"l":4.0838,"n":1,"o":4.0838,"t":"2026-10-21T20:45:00Z","v":250,"vw":4.0838},{"c":4.07,"h":4.07,"l":4.07,"n":4,"o":4.07,"t":"2026-10-21T21:00:00Z","v":5756,"vw":4.07},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-21T22:15:00Z","v":100,"vw":4.1},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-22T09:30:00Z","v":1000,"vw":4.08},{"c":4.0696,"h":4.0696,"l":4.051,"n":16,"o":4.06,"t":"2026-10-22T11:00:00Z","v":15000,"vw":4.061221},{"c":4.01,"h":4.07,"l":4.01,"n":6,"o":4.07,"t":"2026-10-22T11:15:00Z","v":3948,"vw":4.063817},{"c":4.0616,"h":4.09,"l":4.0616,"n":6,"o":4.09,"t":"2026-10-22T11:30:00Z","v":2118,"vw":4.075053},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-22T11:45:00Z","v":100,"vw":4},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-22T12:00:00Z","v":1000,"vw":4.06},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-22T12:30:00Z","v":200,"vw":3.98},{"c":4.02,"h":4.02,"l":4,"n":9,"o":4.01,"t":"2026-10-22T13:00:00Z","v":34944,"vw":4.019197},{"c":4.03,"h":4.03,"l":4.02,"n":18,"o":4.02,"t":"2026-10-22T13:15:00Z","v":10330,"vw":4.029806},{"c":4.045,"h":4.06,"l":4.02,"n":1779,"o":4.03,"t":"2026-10-22T13:30:00Z","v":3438842,"vw":4.038137},{"c":4.0394,"h":4.06,"l":4.025,"n":973,"o":4.045,"t":"2026-10-22T13:45:00Z","v":1240582,"vw":4.04163},{"c":4.03,"h":4.0599,"l":4.03,"n":1272,"o":4.0399,"t":"2026-10-22T14:00:00Z","v":1763919,"vw":4.044532},{"c":4.015,"h":4.0309,"l":4,"n":1515,"o":4.03,"t":"2026-10-22T14:15:00Z","v":1440267,"vw":4.020185},{"c":3.995,"h":4.02,"l":3.98,"n":2368,"o":4.015,"t":"2026-10-22T14:30:00Z","v":4424759,"vw":3.998102},{"c":3.975,"h":4,"l":3.97,"n":5721,"o":3.995,"t":"2026-10-22T14:45:00Z","v":7186756,"vw":3.983038},{"c":3.97,"h":3.9974,"l":3.97,"n":2194,"o":3.98,"t":"2026-10-22T15:00:00Z","v":3467072,"vw":3.986137},{"c":3.975,"h":3.99,"l":3.97,"n":1848,"o":3.975,"t":"2026-10-22T15:15:00Z","v":2254075,"vw":3.979911},{"c":3.9707,"h":3.98,"l":3.96,"n":1420,"o":3.9723,"t":"2026-10-22T15:30:00Z","v":1748856,"vw":3.970799},{"c":3.9601,"h":3.98,"l":3.96,"n":1980,"o":3.975,"t":"2026-10-22T15:45:00Z","v":2292019,"vw":3.96955},{"c":3.97,"h":3.98,"l":3.96,"n":887,"o":3.965,"t":"2026-10-22T16:00:00Z","v":1276901,"vw":3.97126},{"c":3.98,"h":3.9874,"l":3.97,"n":967,"o":3.97,"t":"2026-10-22T16:15:00Z","v":1592099,"vw":3.980009},{"c":3.965,"h":3.9979,"l":3.96,"n":1354,"o":3.985,"t":"2026-10-22T16:30:00Z","v":1466778,"vw":3.982724},{"c":3.98,"h":3.99,"l":3.965,"n":1262,"o":3.965,"t":"2026-10-22T16:45:00Z","v":2160405,"vw":3.97826},{"c":3.9623,"h":3.99,"l":3.96,"n":786,"o":3.9807,"t":"2026-10-22T17:00:00Z","v":1228272,"vw":3.974443},{"c":3.97,"h":3.98,"l":3.96,"n":754,"o":3.96,"t":"2026-10-22T17:15:00Z","v":1255021,"vw":3.971515},{"c":3.985,"h":3.99,"l":3.97,"n":1136,"o":3.975,"t":"2026-10-22T17:30:00Z","v":2364861,"vw":3.979523},{"c":3.985,"h":3.9993,"l":3.98,"n":904,"o":3.985,"t":"2026-10-22T17:45:00Z","v":935767,"vw":3.988413},{"c":3.9839,"h":3.995,"l":3.98,"n":972,"o":3.98,"t":"2026-10-22T18:00:00Z","v":1709014,"vw":3.987858},{"c":3.995,"h":3.995,"l":3.98,"n":1263,"o":3.9812,"t":"2026-10-22T18:15:00Z","v":1383439,"vw":3.986572},{"c":3.995,"h":4,"l":3.98,"n":1722,"o":3.995,"t":"2026-10-22T18:30:00Z","v":2511014,"vw":3.990377},{"c":3.98,"h":4.01,"l":3.98,"n":1715,"o":3.99,"t":"2026-10-22T18:45:00Z","v":2135107,"vw":3.998978},{"c":3.975,"h":3.99,"l":3.97,"n":1408,"o":3.98,"t":"2026-10-22T19:00:00Z","v":2505060,"vw":3.979509},{"c":3.98,"h":3.98,"l":3.96,"n":1049,"o":3.975,"t":"2026-10-22T19:15:00Z","v":1548901,"vw":3.970534},{"c":3.97,"h":3.98,"l":3.97,"n":1099,"o":3.975,"t":"2026-10-22T19:30:00Z","v":985598,"vw":3.97307},{"c":3.965,"h":3.98,"l":3.96,"n":3573,"o":3.97,"t":"2026-10-22T19:45:00Z","v":3049751,"vw":3.968046},{"c":3.95,"h":3.95,"l":3.93,"n":11,"o":3.95,"t":"2026-10-22T20:00:00Z","v":860488,"vw":3.949996},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-10-22T20:15:00Z","v":300,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":67,"o":3.96,"t":"2026-10-22T20:30:00Z","v":2539,"vw":3.96},{"c":3.9758,"h":3.98,"l":3.9758,"n":2,"o":3.98,"t":"2026-10-22T20:45:00Z","v":1030,"vw":3.977839},{"c":3.94,"h":3.97,"l":3.93,"n":87,"o":3.97,"t":"2026-10-22T21:00:00Z","v":43248,"vw":3.935334},{"c":3.91,"h":3.91,"l":3.91,"n":4,"o":3.91,"t":"2026-10-22T21:45:00Z","v":31935,"vw":3.91},{"c":3.8681,"h":3.8681,"l":3.8681,"n":1,"o":3.8681,"t":"2026-10-22T22:30:00Z","v":500,"vw":3.8681}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.0302902122545696,"strike":4.973548938727152,"iv":0.5844803302261242,"gamma":0.26163902476867285,"theta":-0.0019859232185875193,"vega":0.0019040201457527905,"rho":0.0002782151489011717,"breakevenPct":26.679472176752444},{"delta":0.15,"premium":0.055505810695844995,"strike":4.847470946520775,"iv":0.6118817332543127,"gamma":0.3106169201976737,"theta":-0.0026818968025631527,"vega":0.002408807114402207,"rho":0.0004132260119211318,"breakevenPct":24.125993853585314},{"delta":0.2,"premium":0.0807214091371204,"strike":4.721392954314398,"iv":0.6392831362825011,"gamma":0.3595948156266745,"theta":-0.003377870386538787,"vega":0.002913594083051624,"rho":0.0005482368749410919,"breakevenPct":21.572515530418183},{"delta":0.25,"premium":0.1059370075783958,"strike":4.595314962108021,"iv":0.6666845393106895,"gamma":0.4085727110556754,"theta":-0.00407384397051442,"vega":0.003418381051701041,"rho":0.000683247737961052,"breakevenPct":19.019037207251053},{"delta":0.3,"premium":0.1352434928631402,"strike":4.474391267842149,"iv":0.6916869017632242,"gamma":0.4465270361041142,"theta":-0.004676826196473551,"vega":0.0038307304785894208,"rho":0.0008154682015071289,"breakevenPct":16.69961419507062},{"delta":0.35,"premium":0.17722502099076404,"strike":4.36943744752309,"iv":0.7092561712846348,"gamma":0.45032636439966417,"theta":-0.00499168765743073,"vega":0.003956675062972292,"rho":0.0009390430011095349,"breakevenPct":15.105378949717817},{"delta":0.4,"premium":0.21920654911838788,"strike":4.26448362720403,"iv":0.7268254408060454,"gamma":0.4541256926952141,"theta":-0.0053065491183879095,"vega":0.004082619647355164,"rho":0.001062617800711941,"breakevenPct":13.511143704365013},{"delta":0.45,"premium":0.2611880772460117,"strike":4.15952980688497,"iv":0.744394710327456,"gamma":0.45792502099076404,"theta":-0.005621410579345088,"vega":0.004208564231738036,"rho":0.001186192600314347,"breakevenPct":11.916908459012209},{"delta":0.5,"premium":0.3031696053736356,"strike":4.0545759865659114,"iv":0.7619639798488664,"gamma":0.461724349286314,"theta":-0.005936272040302267,"vega":0.004334508816120907,"rho":0.001309767399916753,"breakevenPct":10.322673213659407},{"delta":0.55,"premium":0.36306734992679357,"strike":3.9414348462664712,"iv":0.7863269399707175,"gamma":0.44792254758418737,"theta":-0.006088286969253295,"vega":0.00431800878477306,"rho":0.0014198056304580344,"breakevenPct":8.97473914413329},{"delta":0.6,"premium":0.4423743289409467,"strike":3.8194241093216204,"iv":0.8180497315763787,"gamma":0.41505285505124456,"theta":-0.006063884821864324,"vega":0.004147193753050268,"rho":0.0015151792445164307,"breakevenPct":7.893631348419422},{"delta":0.65,"premium":0.5216813079551,"strike":3.697413372376769,"iv":0.8497725231820401,"gamma":0.3821831625183016,"theta":-0.006039482674475354,"vega":0.003976378721327477,"rho":0.001610552858574827,"breakevenPct":6.812523552705551},{"delta":0.7,"premium":0.6009882869692531,"strike":3.575402635431918,"iv":0.8814953147877013,"gamma":0.3493134699853587,"theta":-0.006015080527086384,"vega":0.0038055636896046855,"rho":0.0017059264726332233,"breakevenPct":5.731415756991683},{"delta":0.75,"premium":0.7073143285821455,"strike":3.428357089272318,"iv":0.9203432858214554,"gamma":0.3089543135783946,"theta":-0.00579939984996249,"vega":0.003513728432108027,"rho":0.001780064833857958,"breakevenPct":4.700542224163637},{"delta":0.8,"premium":0.85735183795949,"strike":3.2408102025506373,"iv":0.9707183795948988,"gamma":0.25647869467366835,"theta":-0.005274268567141784,"vega":0.0030261065266316573,"rho":0.0018198487808125277,"breakevenPct":3.750937734433604},{"delta":0.85,"premium":1.0073893473368343,"strike":3.053263315828957,"iv":1.021093473368342,"gamma":0.20400307576894222,"theta":-0.00474913728432108,"vega":0.0025384846211552884,"rho":0.0018596327277670972,"breakevenPct":2.801333244703573},{"delta":0.9,"premium":1.2687560682841659,"strike":2.7569377019064825,"iv":1.1138681510465678,"gamma":0.14191239897105673,"theta":-0.0038655931214200126,"vega":0.001895132850791225,"rho":0.0018109659702206377,"breakevenPct":1.916297979510075}],"put":[{"delta":0.1,"premium":0.05968183860834539,"strike":2.846818386083454,"iv":0.9981748759431577,"gamma":0.15641058674042657,"theta":-0.0031599605111011777,"vega":0.001922029486268198,"rho":-0.00036632399229102517,"breakevenPct":29.439581076579536},{"delta":0.15,"premium":0.09682672934855609,"strike":3.0873069173942245,"iv":0.9622122901276025,"gamma":0.2125918737407656,"theta":-0.004066689053055742,"vega":0.002544459368703828,"rho":-0.0005543410215928575,"breakevenPct":24.29164080897043},{"delta":0.2,"premium":0.1388012088650101,"strike":3.2552048354600402,"iv":0.9493513096037609,"gamma":0.2566147078576226,"theta":-0.004771860308932169,"vega":0.003014573539288113,"rho":-0.0007462688577469384,"breakevenPct":21.103705655822026},{"delta":0.25,"premium":0.1807756883814641,"strike":3.4231027535258565,"iv":0.9364903290799194,"gamma":0.3006375419744795,"theta":-0.005477031564808596,"vega":0.003484687709872398,"rho":-0.0009381966939010194,"breakevenPct":17.91577050267362},{"delta":0.3,"premium":0.22384364002011062,"strike":3.568124685771745,"iv":0.9126968325791855,"gamma":0.338021920563097,"theta":-0.005813624937154349,"vega":0.0037953745600804428,"rho":-0.001130870064847458,"breakevenPct":15.334657069578892},{"delta":0.35,"premium":0.26783559577677224,"strike":3.693815987933635,"iv":0.8796651583710408,"gamma":0.3697966817496229,"theta":-0.005838763197586727,"vega":0.0039713423831070896,"rho":-0.0013241734264486937,"breakevenPct":13.266319185902214},{"delta":0.4,"premium":0.3118275515334339,"strike":3.8195072900955256,"iv":0.846633484162896,"gamma":0.4015714429361488,"theta":-0.005863901458019105,"vega":0.004147310206133736,"rho":-0.0015174767880499294,"breakevenPct":11.197981302225534},{"delta":0.45,"premium":0.35581950729009554,"strike":3.945198592257416,"iv":0.8136018099547512,"gamma":0.4333462041226747,"theta":-0.005889039718451483,"vega":0.004323278029160382,"rho":-0.0017107801496511648,"breakevenPct":9.129643418548856},{"delta":0.5,"premium":0.4000978996084016,"strike":4.050195799216803,"iv":0.7781177643289428,"gamma":0.450653470986116,"theta":-0.005628942684229263,"vega":0.004309647561409754,"rho":-0.0019037035818641258,"breakevenPct":7.5924582377619885},{"delta":0.55,"premium":0.4445977216091136,"strike":4.139195443218227,"iv":0.7407379138483445,"gamma":0.456776646493414,"theta":-0.005148344606621573,"vega":0.004149448202207191,"rho":-0.002096333309798208,"breakevenPct":6.465880465592065},{"delta":0.6,"premium":0.48909754360982555,"strike":4.228195087219651,"iv":0.7033580633677465,"gamma":0.462899822000712,"theta":-0.004667746529013884,"vega":0.003989248843004629,"rho":-0.00228896303773229,"breakevenPct":5.339302693422143},{"delta":0.65,"premium":0.5335973656105375,"strike":4.317194731221075,"iv":0.6659782128871484,"gamma":0.46902299750800996,"theta":-0.0041871484514061945,"vega":0.003829049483802065,"rho":-0.0024815927656663722,"breakevenPct":4.212724921252218},{"delta":0.7,"premium":0.5780971876112495,"strike":4.406194375222499,"iv":0.6285983624065504,"gamma":0.4751461730153079,"theta":-0.003706550373798506,"vega":0.003668850124599502,"rho":-0.002674222493600454,"breakevenPct":3.0861471490822963},{"delta":0.75,"premium":0.6225970096119615,"strike":4.4951940192239235,"iv":0.5912185119259523,"gamma":0.4812693485226059,"theta":-0.0032259522961908156,"vega":0.003508650765396939,"rho":-0.002866852221534536,"breakevenPct":1.9595693769123717}]},"raw":{"call":[{"delta":0.1,"premium":0.0302902122545696,"strike":4.973548938727152,"iv":0.5844803302261242,"gamma":0.26163902476867285,"theta":-0.0019859232185875193,"vega":0.0019040201457527905,"rho":0.0002782151489011717,"breakevenPct":26.679472176752444},{"delta":0.15,"premium":0.055505810695844995,"strike":4.847470946520775,"iv":0.6118817332543127,"gamma":0.3106169201976737,"theta":-0.0026818968025631527,"vega":0.002408807114402207,"rho":0.0004132260119211318,"breakevenPct":24.125993853585314},{"delta":0.2,"premium":0.0807214091371204,"strike":4.721392954314398,"iv":0.6392831362825011,"gamma":0.3595948156266745,"theta":-0.003377870386538787,"vega":0.002913594083051624,"rho":0.0005482368749410919,"breakevenPct":21.572515530418183},{"delta":0.25,"premium":0.1059370075783958,"strike":4.595314962108021,"iv":0.6666845393106895,"gamma":0.4085727110556754,"theta":-0.00407384397051442,"vega":0.003418381051701041,"rho":0.000683247737961052,"breakevenPct":19.019037207251053},{"delta":0.3,"premium":0.1352434928631402,"strike":4.474391267842149,"iv":0.6916869017632242,"gamma":0.4465270361041142,"theta":-0.004676826196473551,"vega":0.0038307304785894208,"rho":0.0008154682015071289,"breakevenPct":16.69961419507062},{"delta":0.35,"premium":0.17722502099076404,"strike":4.36943744752309,"iv":0.7092561712846348,"gamma":0.45032636439966417,"theta":-0.00499168765743073,"vega":0.003956675062972292,"rho":0.0009390430011095349,"breakevenPct":15.105378949717817},{"delta":0.4,"premium":0.21920654911838788,"strike":4.26448362720403,"iv":0.7268254408060454,"gamma":0.4541256926952141,"theta":-0.0053065491183879095,"vega":0.004082619647355164,"rho":0.001062617800711941,"breakevenPct":13.511143704365013},{"delta":0.45,"premium":0.2611880772460117,"strike":4.15952980688497,"iv":0.744394710327456,"gamma":0.45792502099076404,"theta":-0.005621410579345088,"vega":0.004208564231738036,"rho":0.001186192600314347,"breakevenPct":11.916908459012209},{"delta":0.5,"premium":0.3031696053736356,"strike":4.0545759865659114,"iv":0.7619639798488664,"gamma":0.461724349286314,"theta":-0.005936272040302267,"vega":0.004334508816120907,"rho":0.001309767399916753,"breakevenPct":10.322673213659407},{"delta":0.55,"premium":0.36306734992679357,"strike":3.9414348462664712,"iv":0.7863269399707175,"gamma":0.44792254758418737,"theta":-0.006088286969253295,"vega":0.00431800878477306,"rho":0.0014198056304580344,"breakevenPct":8.97473914413329},{"delta":0.6,"premium":0.4423743289409467,"strike":3.8194241093216204,"iv":0.8180497315763787,"gamma":0.41505285505124456,"theta":-0.006063884821864324,"vega":0.004147193753050268,"rho":0.0015151792445164307,"breakevenPct":7.893631348419422},{"delta":0.65,"premium":0.5216813079551,"strike":3.697413372376769,"iv":0.8497725231820401,"gamma":0.3821831625183016,"theta":-0.006039482674475354,"vega":0.003976378721327477,"rho":0.001610552858574827,"breakevenPct":6.812523552705551},{"delta":0.7,"premium":0.6009882869692531,"strike":3.575402635431918,"iv":0.8814953147877013,"gamma":0.3493134699853587,"theta":-0.006015080527086384,"vega":0.0038055636896046855,"rho":0.0017059264726332233,"breakevenPct":5.731415756991683},{"delta":0.75,"premium":0.7073143285821455,"strike":3.428357089272318,"iv":0.9203432858214554,"gamma":0.3089543135783946,"theta":-0.00579939984996249,"vega":0.003513728432108027,"rho":0.001780064833857958,"breakevenPct":4.700542224163637},{"delta":0.8,"premium":0.85735183795949,"strike":3.2408102025506373,"iv":0.9707183795948988,"gamma":0.25647869467366835,"theta":-0.005274268567141784,"vega":0.0030261065266316573,"rho":0.0018198487808125277,"breakevenPct":3.750937734433604},{"delta":0.85,"premium":1.0073893473368343,"strike":3.053263315828957,"iv":1.021093473368342,"gamma":0.20400307576894222,"theta":-0.00474913728432108,"vega":0.0025384846211552884,"rho":0.0018596327277670972,"breakevenPct":2.801333244703573},{"delta":0.9,"premium":1.2687560682841659,"strike":2.7569377019064825,"iv":1.1138681510465678,"gamma":0.14191239897105673,"theta":-0.0038655931214200126,"vega":0.001895132850791225,"rho":0.0018109659702206377,"breakevenPct":1.916297979510075}],"put":[{"delta":0.1,"premium":0.05968183860834539,"strike":2.846818386083454,"iv":0.9981748759431577,"gamma":0.15641058674042657,"theta":-0.0031599605111011777,"vega":0.001922029486268198,"rho":-0.00036632399229102517,"breakevenPct":29.439581076579536},{"delta":0.15,"premium":0.09682672934855609,"strike":3.0873069173942245,"iv":0.9622122901276025,"gamma":0.2125918737407656,"theta":-0.004066689053055742,"vega":0.002544459368703828,"rho":-0.0005543410215928575,"breakevenPct":24.29164080897043},{"delta":0.2,"premium":0.1388012088650101,"strike":3.2552048354600402,"iv":0.9493513096037609,"gamma":0.2566147078576226,"theta":-0.004771860308932169,"vega":0.003014573539288113,"rho":-0.0007462688577469384,"breakevenPct":21.103705655822026},{"delta":0.25,"premium":0.1807756883814641,"strike":3.4231027535258565,"iv":0.9364903290799194,"gamma":0.3006375419744795,"theta":-0.005477031564808596,"vega":0.003484687709872398,"rho":-0.0009381966939010194,"breakevenPct":17.91577050267362},{"delta":0.3,"premium":0.22384364002011062,"strike":3.568124685771745,"iv":0.9126968325791855,"gamma":0.338021920563097,"theta":-0.005813624937154349,"vega":0.0037953745600804428,"rho":-0.001130870064847458,"breakevenPct":15.334657069578892},{"delta":0.35,"premium":0.26783559577677224,"strike":3.693815987933635,"iv":0.8796651583710408,"gamma":0.3697966817496229,"theta":-0.005838763197586727,"vega":0.0039713423831070896,"rho":-0.0013241734264486937,"breakevenPct":13.266319185902214},{"delta":0.4,"premium":0.3118275515334339,"strike":3.8195072900955256,"iv":0.846633484162896,"gamma":0.4015714429361488,"theta":-0.005863901458019105,"vega":0.004147310206133736,"rho":-0.0015174767880499294,"breakevenPct":11.197981302225534},{"delta":0.45,"premium":0.35581950729009554,"strike":3.945198592257416,"iv":0.8136018099547512,"gamma":0.4333462041226747,"theta":-0.005889039718451483,"vega":0.004323278029160382,"rho":-0.0017107801496511648,"breakevenPct":9.129643418548856},{"delta":0.5,"premium":0.4000978996084016,"strike":4.050195799216803,"iv":0.7781177643289428,"gamma":0.450653470986116,"theta":-0.005628942684229263,"vega":0.004309647561409754,"rho":-0.0019037035818641258,"breakevenPct":7.5924582377619885},{"delta":0.55,"premium":0.4445977216091136,"strike":4.139195443218227,"iv":0.7407379138483445,"gamma":0.456776646493414,"theta":-0.005148344606621573,"vega":0.004149448202207191,"rho":-0.002096333309798208,"breakevenPct":6.465880465592065},{"delta":0.6,"premium":0.48909754360982555,"strike":4.228195087219651,"iv":0.7033580633677465,"gamma":0.462899822000712,"theta":-0.004667746529013884,"vega":0.003989248843004629,"rho":-0.00228896303773229,"breakevenPct":5.339302693422143},{"delta":0.65,"premium":0.5335973656105375,"strike":4.317194731221075,"iv":0.6659782128871484,"gamma":0.46902299750800996,"theta":-0.0041871484514061945,"vega":0.003829049483802065,"rho":-0.0024815927656663722,"breakevenPct":4.212724921252218},{"delta":0.7,"premium":0.5780971876112495,"strike":4.406194375222499,"iv":0.6285983624065504,"gamma":0.4751461730153079,"theta":-0.003706550373798506,"vega":0.003668850124599502,"rho":-0.002674222493600454,"breakevenPct":3.0861471490822963},{"delta":0.75,"premium":0.6225970096119615,"strike":4.4951940192239235,"iv":0.5912185119259523,"gamma":0.4812693485226059,"theta":-0.0032259522961908156,"vega":0.003508650765396939,"rho":-0.002866852221534536,"breakevenPct":1.9595693769123717}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}